Marchés français ouverture 19 min

United Rentals, Inc. (URI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
272,61-0,79 (-0,29 %)
À la clôture : 04:00PM EDT
272,21 -0,40 (-0,15 %)
Échanges après Bourse : 05:38PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 mai 2022269,14278,57268,53272,61272,61686 100
18 mai 2022287,75292,90272,70273,40273,40877 500
17 mai 2022292,20296,25286,41290,46290,46524 200
16 mai 2022286,14287,62280,20282,93282,93514 500
13 mai 2022285,55293,48285,31288,44288,44566 400
12 mai 2022276,86283,03269,37283,02283,021 363 700
11 mai 2022291,00298,27280,46280,82280,82894 700
10 mai 2022291,24299,65285,61293,69293,691 124 200
09 mai 2022290,00303,36286,00286,82286,821 463 200
06 mai 2022300,41302,65288,25295,46295,46960 400
05 mai 2022314,98318,55298,40303,20303,201 013 100
04 mai 2022314,36321,25302,38320,51320,51967 600
03 mai 2022307,39315,53307,39312,45312,45599 000
02 mai 2022316,08316,80296,76307,03307,031 183 100
29 avr. 2022317,82321,12314,91316,52316,52924 800
28 avr. 2022321,45324,00305,58318,50318,501 248 600
27 avr. 2022301,76310,65300,09309,62309,621 030 200
26 avr. 2022309,48311,91300,74302,26302,26859 000
25 avr. 2022308,96315,26301,80313,28313,281 200 500
22 avr. 2022334,14336,35314,33314,67314,67976 300
21 avr. 2022359,03359,79335,87337,72337,72914 200
20 avr. 2022355,46359,86351,81353,09353,09561 200
19 avr. 2022340,21352,24340,00351,48351,48613 300
18 avr. 2022330,00341,89330,00339,55339,55679 700
14 avr. 2022326,12334,55326,12331,07331,07526 300
13 avr. 2022319,61325,46318,06324,75324,75370 800
12 avr. 2022318,75327,02315,51318,80318,80538 400
11 avr. 2022314,05324,03312,13316,03316,03632 500
08 avr. 2022319,38324,66316,15317,05317,05802 700
07 avr. 2022325,43326,60317,82320,92320,92816 200
06 avr. 2022336,25337,00320,96325,47325,471 249 800
05 avr. 2022348,85350,22340,71342,22342,22650 500
04 avr. 2022353,45353,52348,60349,90349,90592 900
01 avr. 2022358,75361,55350,58354,00354,00466 000
31 mars 2022359,43365,28355,16355,21355,21705 200
30 mars 2022363,38366,74357,65359,19359,19638 400
29 mars 2022367,16368,61356,67365,20365,20611 100
28 mars 2022362,44363,55356,42363,40363,40397 900
25 mars 2022360,01364,50358,83363,67363,67599 200
24 mars 2022356,25359,58352,07358,98358,98559 600
23 mars 2022355,00361,17352,01354,43354,43795 800
22 mars 2022350,00358,08349,55356,36356,36703 500
21 mars 2022346,25348,95343,41347,80347,80609 900
18 mars 2022342,44349,46341,88346,24346,24672 000
17 mars 2022333,56348,30333,06346,77346,77907 700
16 mars 2022329,76340,50329,76337,56337,56831 300
15 mars 2022321,00331,13320,30328,35328,35573 800
14 mars 2022324,22331,05318,35320,26320,26801 400
11 mars 2022327,49330,80322,45322,75322,75462 900
10 mars 2022312,48322,34311,19321,25321,25439 200
09 mars 2022318,99320,99314,08315,79315,79704 800
08 mars 2022301,94320,30301,94310,68310,68904 500
07 mars 2022317,86317,86295,50298,24298,24999 800
04 mars 2022324,81326,08312,31316,51316,51654 800
03 mars 2022329,32330,99322,37328,64328,64618 300
02 mars 2022316,45329,66315,72326,31326,31491 200
01 mars 2022320,05320,98310,00313,04313,04629 200
28 févr. 2022312,47322,21311,55321,62321,62669 700
25 févr. 2022309,00317,49307,22316,31316,31516 600
24 févr. 2022288,96308,90288,37308,32308,32754 100
23 févr. 2022315,46317,25298,55299,20299,20817 600
22 févr. 2022310,00316,05308,39312,32312,32671 900
18 févr. 2022313,92318,66310,33311,82311,82392 500
17 févr. 2022321,51324,37313,36314,21314,21433 600
16 févr. 2022320,56326,62320,51325,12325,12456 800
15 févr. 2022317,03323,56314,22322,87322,87762 300
14 févr. 2022310,49318,93310,29313,25313,25609 900
11 févr. 2022325,08327,07308,44312,91312,91831 300
10 févr. 2022329,89335,24322,98325,68325,68606 000
09 févr. 2022328,45335,04326,96334,19334,19532 700
08 févr. 2022318,37324,55316,76323,39323,39544 800
07 févr. 2022315,00317,89312,69315,78315,78516 000
04 févr. 2022322,90325,43312,00312,29312,29758 500
03 févr. 2022321,53328,14321,53324,43324,43832 900
02 févr. 2022330,03333,50323,89326,22326,22905 600
01 févr. 2022317,49330,07317,49330,01330,01839 900
31 janv. 2022315,45320,77315,00320,12320,12817 600
28 janv. 2022317,61321,02305,84317,77317,771 093 500
27 janv. 2022329,80329,80313,14319,80319,801 967 200
26 janv. 2022313,33319,86303,54307,76307,76977 000
25 janv. 2022305,04313,65301,16308,40308,401 170 500
24 janv. 2022288,44312,98286,86312,19312,191 302 200
21 janv. 2022302,33309,45294,96297,17297,17938 000
20 janv. 2022309,69317,60306,23307,11307,11732 500
19 janv. 2022317,59317,60307,04307,30307,30663 800
18 janv. 2022323,58324,95313,85314,20314,20764 300
14 janv. 2022333,53335,77322,87327,82327,82589 000
13 janv. 2022333,92345,28333,92336,21336,21731 700
12 janv. 2022338,28345,00331,30331,95331,951 032 200
11 janv. 2022323,03334,76315,68333,99333,99885 700
10 janv. 2022327,63328,19316,75322,21322,21794 700
07 janv. 2022335,10338,72325,59325,98325,98796 000
06 janv. 2022337,96338,59330,78335,17335,17537 000
05 janv. 2022347,30351,50333,25335,02335,02801 100
04 janv. 2022334,83349,14333,30347,09347,09698 800
03 janv. 2022333,26338,75329,27330,64330,64524 400
31 déc. 2021328,29334,18325,52332,29332,29659 700
30 déc. 2021333,52336,01329,72329,89329,89336 600
29 déc. 2021334,87336,11332,59334,12334,12354 500
28 déc. 2021333,29337,57331,18333,57333,57254 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...