URI - United Rentals, Inc.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 juil. 2020143,96148,93143,71147,83147,83921 400
09 juil. 2020149,03149,87142,01143,66143,66848 000
08 juil. 2020147,32149,36145,10148,65148,65769 800
07 juil. 2020149,12151,96147,50147,57147,57935 300
06 juil. 2020150,84152,25149,50150,74150,74769 600
02 juil. 2020149,31152,88147,08147,91147,911 019 300
01 juil. 2020150,00151,67145,40145,80145,80950 900
30 juin 2020147,07149,72146,32149,04149,04867 000
29 juin 2020143,11148,36141,83147,72147,721 164 200
26 juin 2020143,30144,02139,95140,40140,402 392 500
25 juin 2020141,28144,98139,10144,34144,341 348 000
24 juin 2020152,26152,28142,27142,43142,432 151 600
23 juin 2020158,02158,68153,94153,98153,981 146 600
22 juin 2020154,46157,53152,74157,11157,111 235 800
19 juin 2020157,60158,47152,40155,51155,511 981 400
18 juin 2020154,80156,59152,76153,81153,811 407 800
17 juin 2020157,84158,04154,68155,56155,561 250 400
16 juin 2020157,50161,06154,68158,29158,292 592 100
15 juin 2020136,85147,80136,51147,04147,041 110 200
12 juin 2020149,25149,44139,37143,49143,491 315 400
11 juin 2020144,14148,00141,79142,05142,052 002 100
10 juin 2020158,22158,91153,60155,60155,601 502 700
09 juin 2020154,41161,60152,50158,25158,251 435 500
08 juin 2020162,66165,80156,43158,28158,281 931 400
05 juin 2020160,04165,87159,32161,36161,363 124 100
04 juin 2020148,94153,95147,06151,38151,381 509 300
03 juin 2020145,35150,87145,30149,79149,791 228 100
02 juin 2020142,00144,28141,15143,13143,131 062 200
01 juin 2020138,95141,91137,30139,96139,96763 600
29 mai 2020135,37141,30134,39138,89138,891 564 400
28 mai 2020142,11142,11136,52137,62137,621 330 000
27 mai 2020141,63143,70137,26140,48140,482 192 700
26 mai 2020135,50140,40135,25137,17137,171 634 400
22 mai 2020127,76131,61126,57130,56130,56914 600
21 mai 2020128,42129,89126,25127,72127,72672 500
20 mai 2020128,46129,58126,05128,02128,021 217 300
19 mai 2020128,01129,46124,59124,75124,751 151 300
18 mai 2020126,30133,01125,12129,33129,332 404 100
15 mai 2020114,51118,95113,33118,57118,571 468 800
14 mai 2020107,30116,24105,26116,06116,061 728 200
13 mai 2020109,95111,15106,50108,77108,771 166 200
12 mai 2020117,12117,30110,08110,18110,18997 500
11 mai 2020117,08119,03114,80116,52116,52900 500
08 mai 2020115,16119,78113,50119,58119,58900 600
07 mai 2020112,86115,75111,63112,73112,731 039 200
06 mai 2020114,33116,34110,71110,81110,81878 900
05 mai 2020119,41122,35113,63113,87113,871 189 500
04 mai 2020116,14117,61112,01116,75116,751 291 000
01 mai 2020125,55125,93118,35119,28119,281 934 800
30 avr. 2020126,22130,99120,50128,50128,502 689 300
29 avr. 2020121,11128,41120,03127,98127,982 312 800
28 avr. 2020115,73118,79112,79116,55116,552 028 500
27 avr. 2020105,54111,98105,02111,03111,031 483 500
24 avr. 2020105,42107,30102,24106,05106,05960 100
23 avr. 2020102,20105,05100,22103,73103,731 417 000
22 avr. 2020101,78101,7999,05100,62100,621 170 900
21 avr. 202097,1699,2596,1897,6797,671 228 800
20 avr. 2020101,89104,9098,32100,60100,601 951 300
17 avr. 2020102,18106,20100,51105,05105,052 060 800
16 avr. 2020103,37103,9794,8098,5598,552 726 000
15 avr. 2020103,56104,96100,20103,79103,791 652 500
14 avr. 2020107,00109,82105,15108,64108,641 340 200
13 avr. 2020103,37104,90100,13103,76103,761 531 100
09 avr. 2020113,12114,84103,65107,71107,712 607 900
08 avr. 2020109,08114,94107,31111,64111,641 520 300
07 avr. 2020111,02111,99104,01107,93107,932 471 500
06 avr. 202097,08104,2597,00103,18103,182 261 300
03 avr. 202092,3393,7686,6991,0791,072 359 000
02 avr. 202095,34103,5093,2596,1696,162 132 800
01 avr. 202096,94100,4392,1495,9895,982 112 000
31 mars 202095,12105,7494,64102,90102,903 265 600
30 mars 202088,4395,4986,0095,1695,162 248 800
27 mars 202092,1092,9986,4590,1590,152 617 400
26 mars 202095,13101,2690,2999,1899,182 516 100
25 mars 202089,32101,1882,5493,1993,192 442 700
24 mars 202077,5289,6877,3386,6186,612 780 300
23 mars 202069,1672,5463,7770,8970,892 183 200
20 mars 202079,5382,0469,9770,1070,102 519 700
19 mars 202067,8179,4063,5877,7177,712 863 700
18 mars 202073,9475,5458,8569,5969,593 458 200
17 mars 202085,1086,0374,6281,4381,432 620 100
16 mars 202078,0090,3976,0983,2383,232 732 400
13 mars 202090,2091,5683,0191,0191,012 487 300
12 mars 202091,0294,0583,0083,2383,233 399 200
11 mars 2020102,34104,2198,3899,7299,722 691 200
10 mars 2020104,97108,8597,96107,42107,422 642 200
09 mars 2020100,99106,7797,9098,9698,963 339 800
06 mars 2020114,05118,36111,65115,67115,672 691 400
05 mars 2020125,36125,74118,67119,82119,821 923 300
04 mars 2020131,06132,33126,38130,16130,161 566 600
03 mars 2020135,41138,61126,57128,64128,641 508 500
02 mars 2020134,52135,80127,00135,80135,801 979 100
28 févr. 2020124,54135,36124,10132,48132,482 541 400
27 févr. 2020126,32136,83123,63129,64129,641 918 300
26 févr. 2020136,65137,69131,56131,72131,721 450 000
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
*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