URI - United Rentals, Inc.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 2020142,66143,50132,72134,64134,641 736 900
24 févr. 2020143,73143,97139,43141,95141,951 431 300
21 févr. 2020153,72154,47150,80151,41151,41973 000
20 févr. 2020152,76159,12152,55155,72155,72821 800
19 févr. 2020154,85156,49153,16153,55153,55619 500
18 févr. 2020155,25156,59151,52153,98153,98847 900
14 févr. 2020159,99161,11154,90156,86156,86601 800
13 févr. 2020157,47160,29157,00160,08160,08847 400
12 févr. 2020156,95160,08156,02158,87158,871 093 700
11 févr. 2020152,59156,00151,90154,05154,051 061 200
10 févr. 2020149,27151,09148,26150,75150,75537 500
07 févr. 2020151,28151,56149,05149,75149,75820 000
06 févr. 2020155,26155,26150,36152,61152,61770 900
05 févr. 2020151,00155,28150,25154,38154,381 329 100
04 févr. 2020142,27149,33141,61147,53147,531 548 000
03 févr. 2020137,19141,31136,72139,52139,521 731 600
31 janv. 2020139,84140,84135,26135,69135,692 159 300
30 janv. 2020150,05152,56140,07141,58141,582 641 700
29 janv. 2020151,50153,66150,56152,26152,261 298 100
28 janv. 2020148,25151,55147,31150,50150,50872 400
27 janv. 2020146,54149,72146,04146,27146,271 521 400
24 janv. 2020155,24155,82149,51151,65151,651 232 300
23 janv. 2020153,66155,35150,84155,15155,151 107 200
22 janv. 2020156,43156,95154,63155,27155,27742 200
21 janv. 2020157,90157,90154,79154,99154,991 146 400
17 janv. 2020158,46161,28158,14158,72158,721 119 300
16 janv. 2020156,03157,79155,51157,65157,65891 800
15 janv. 2020153,24156,05152,25154,89154,89924 700
14 janv. 2020156,27157,07152,62154,34154,341 419 800
13 janv. 2020160,60160,86155,71157,44157,441 537 700
10 janv. 2020163,23163,45158,65159,47159,47993 400
09 janv. 2020165,91165,92162,62163,23163,23923 200
08 janv. 2020165,31166,27163,61164,81164,81688 700
07 janv. 2020165,00165,97163,63165,08165,08525 200
06 janv. 2020162,61165,69162,36165,38165,38707 500
03 janv. 2020164,99166,56161,37165,71165,711 089 000
02 janv. 2020168,41168,67164,41168,65168,65861 200
31 déc. 2019167,70169,37166,36166,77166,77617 500
30 déc. 2019168,70169,65167,21168,36168,36400 000
27 déc. 2019169,74170,04168,00168,53168,53570 800
26 déc. 2019168,74169,88168,14169,82169,82476 400
24 déc. 2019169,72169,90167,97168,44168,44217 000
23 déc. 2019167,00169,74166,57168,92168,92848 300
20 déc. 2019167,77168,00165,43167,33167,331 534 700
19 déc. 2019166,53166,66163,60165,69165,69942 000
18 déc. 2019164,55166,65163,76166,20166,20806 000
17 déc. 2019164,70165,00162,70164,51164,51923 300
16 déc. 2019164,64166,27164,20165,16165,161 130 200
13 déc. 2019162,26165,85160,17162,74162,74933 700
12 déc. 2019157,44163,55156,69163,19163,191 437 300
11 déc. 2019156,20157,17155,05156,97156,97878 000
10 déc. 2019155,00155,30152,50153,78153,78864 700
09 déc. 2019156,30158,21155,47155,86155,86720 100
06 déc. 2019156,18159,39155,94157,26157,261 368 500
05 déc. 2019151,74153,19151,05153,13153,13768 500
04 déc. 2019151,60153,85150,37150,53150,53912 600
03 déc. 2019148,02150,08145,95149,37149,371 200 600
02 déc. 2019153,21155,98151,62152,19152,19975 800
29 nov. 2019155,70156,18152,68153,05153,05420 400
27 nov. 2019157,09157,23154,47156,46156,46528 300
26 nov. 2019156,11157,16154,73156,29156,29880 300
25 nov. 2019155,38157,85153,16157,02157,021 146 800
22 nov. 2019152,25155,49151,87154,51154,511 053 700
21 nov. 2019148,66152,64147,75152,47152,471 374 300
20 nov. 2019151,93151,97146,35148,52148,521 780 600
19 nov. 2019154,19154,96151,21152,27152,27742 700
18 nov. 2019154,26154,59151,69153,27153,271 051 200
15 nov. 2019154,27155,24152,90154,34154,34969 300
14 nov. 2019150,79153,34150,64152,32152,32863 900
13 nov. 2019152,34152,96150,27150,73150,731 515 900
12 nov. 2019156,36157,70153,08154,46154,461 542 600
11 nov. 2019153,31156,53152,90156,36156,361 173 200
08 nov. 2019150,46155,74150,29155,32155,321 644 500
07 nov. 2019149,42152,45149,18150,17150,171 826 700
06 nov. 2019146,86147,43143,83147,14147,141 273 200
05 nov. 2019147,72151,84146,42146,98146,982 096 100
04 nov. 2019142,98147,50142,97146,73146,732 590 400
01 nov. 2019136,00142,00135,34141,86141,862 098 700
31 oct. 2019135,50135,50130,02133,57133,571 361 200
30 oct. 2019136,09136,43132,86135,94135,941 287 700
29 oct. 2019135,61138,76134,97137,04137,041 104 300
28 oct. 2019135,80137,35134,18136,00136,001 121 700
25 oct. 2019131,20135,70131,00135,38135,381 242 800
24 oct. 2019134,48134,80130,38132,00132,001 038 200
23 oct. 2019131,90134,49130,01133,67133,671 474 400
22 oct. 2019129,42133,88128,45132,40132,401 780 600
21 oct. 2019129,50132,94129,38129,67129,671 637 900
18 oct. 2019127,82130,77127,50128,66128,662 138 400
17 oct. 2019123,47132,80122,50127,90127,906 025 500
16 oct. 2019120,00123,08119,83121,67121,672 142 200
15 oct. 2019119,05121,49117,66120,68120,681 250 300
14 oct. 2019117,32119,14117,00118,68118,68939 000
11 oct. 2019116,77120,55116,17118,40118,401 586 500
10 oct. 2019111,63114,46111,63113,32113,32952 900
09 oct. 2019110,70112,64109,81111,48111,481 398 500
08 oct. 2019111,12112,85109,04109,20109,202 316 300
07 oct. 2019116,70117,62115,24115,66115,661 137 500
04 oct. 2019117,64118,79116,31117,21117,211 231 900
03 oct. 2019115,18116,48112,13116,39116,391 626 800
02 oct. 2019117,30118,36114,13115,98115,981 732 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages