Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne URI.US
646.73+23.69(+3.80%)(czas lokalny: 28.06.2024 16:00)United Rentals, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 631.21 | 652.09 | 631.21 | 646.73 | 819 456 | 0 |
27.06.2024 | 624.70 | 630.82 | 620.12 | 623.04 | 549 999 | 0 |
26.06.2024 | 636.57 | 636.57 | 624.00 | 629.83 | 546 061 | 0 |
25.06.2024 | 644.48 | 644.67 | 629.22 | 640.45 | 435 912 | 0 |
24.06.2024 | 644.00 | 653.90 | 635.39 | 645.37 | 364 143 | 0 |
21.06.2024 | 641.11 | 641.36 | 627.73 | 640.78 | 712 808 | 0 |
20.06.2024 | 639.79 | 647.22 | 630.00 | 639.22 | 608 091 | 0 |
18.06.2024 | 615.66 | 644.89 | 644.89 | 644.89 | 1 017 957 | 0 |
17.06.2024 | 615.01 | 621.00 | 610.00 | 619.29 | 845 272 | 0 |
14.06.2024 | 616.50 | 618.50 | 596.48 | 616.21 | 708 960 | 0 |
13.06.2024 | 622.60 | 628.48 | 616.62 | 627.83 | 651 180 | 0 |
12.06.2024 | 650.00 | 668.31 | 623.31 | 625.13 | 1 104 802 | 0 |
11.06.2024 | 640.50 | 640.50 | 624.00 | 627.98 | 737 600 | 0 |
10.06.2024 | 640.42 | 651.00 | 641.16 | 645.10 | 532 643 | 0 |
07.06.2024 | 630.83 | 647.83 | 626.26 | 643.40 | 663 472 | 0 |
06.06.2024 | 638.79 | 644.62 | 626.16 | 630.52 | 495 616 | 0 |
05.06.2024 | 634.36 | 643.54 | 625.06 | 640.87 | 312 618 | 0 |
04.06.2024 | 630.80 | 636.29 | 617.62 | 631.20 | 706 868 | 0 |
03.06.2024 | 675.00 | 674.00 | 625.44 | 637.51 | 552 551 | 0 |
31.05.2024 | 661.30 | 670.19 | 650.00 | 669.41 | 859 047 | 0 |
30.05.2024 | 645.25 | 663.15 | 643.00 | 659.23 | 415 306 | 0 |
29.05.2024 | 656.45 | 657.91 | 644.45 | 644.89 | 556 475 | 0 |
28.05.2024 | 676.15 | 674.62 | 655.60 | 664.75 | 380 303 | 0 |
24.05.2024 | 671.34 | 673.55 | 673.55 | 673.55 | 296 107 | 0 |
23.05.2024 | 690.00 | 690.00 | 660.78 | 666.77 | 482 023 | 0 |
22.05.2024 | 690.94 | 693.78 | 679.53 | 682.60 | 275 847 | 0 |
21.05.2024 | 698.94 | 700.89 | 690.06 | 694.59 | 260 145 | 0 |
20.05.2024 | 686.53 | 706.86 | 686.33 | 701.13 | 338 044 | 0 |
17.05.2024 | 689.39 | 689.39 | 679.26 | 685.79 | 351 015 | 0 |
16.05.2024 | 708.30 | 712.00 | 680.88 | 681.14 | 474 857 | 0 |
15.05.2024 | 702.80 | 715.37 | 698.35 | 712.37 | 474 024 | 0 |
14.05.2024 | 701.00 | 704.00 | 689.24 | 694.47 | 347 079 | 0 |
13.05.2024 | 703.71 | 712.79 | 696.24 | 696.67 | 394 888 | 0 |
10.05.2024 | 693.20 | 699.75 | 691.70 | 698.13 | 352 066 | 0 |
09.05.2024 | 680.00 | 689.32 | 677.34 | 689.21 | 355 169 | 0 |
08.05.2024 | 665.31 | 678.51 | 663.20 | 677.84 | 438 559 | 0 |
07.05.2024 | 684.28 | 688.83 | 672.52 | 674.27 | 435 735 | 0 |
06.05.2024 | 675.00 | 683.41 | 671.13 | 683.34 | 339 298 | 0 |
03.05.2024 | 678.08 | 685.89 | 664.33 | 666.66 | 340 213 | 0 |
02.05.2024 | 663.22 | 669.05 | 646.60 | 664.57 | 366 794 | 0 |
01.05.2024 | 664.41 | 672.52 | 649.26 | 653.76 | 583 946 | 0 |
30.04.2024 | 699.63 | 705.60 | 667.19 | 667.99 | 1 080 222 | 0 |
29.04.2024 | 697.98 | 713.59 | 690.21 | 712.69 | 604 584 | 0 |
26.04.2024 | 685.28 | 693.46 | 678.78 | 690.80 | 576 045 | 0 |
25.04.2024 | 680.00 | 694.98 | 643.55 | 690.92 | 1 024 742 | 0 |
24.04.2024 | 664.20 | 672.39 | 648.63 | 655.19 | 632 942 | 0 |
23.04.2024 | 640.94 | 664.54 | 638.65 | 661.32 | 596 997 | 0 |
22.04.2024 | 632.45 | 638.07 | 621.56 | 629.30 | 761 407 | 0 |
19.04.2024 | 633.76 | 641.64 | 623.87 | 628.34 | 572 547 | 0 |
18.04.2024 | 640.74 | 648.93 | 631.77 | 632.88 | 499 227 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus