Premium
United Rentals (URI)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.61 | 0.608616387526 | 1086.07 | 1094.09 | 1048.71 | 597611 | 1072.51588151 | CS |
| 4 | 149.84 | 15.892410165 | 942.84 | 1106.878 | 936.2 | 535911 | 1049.50517014 | CS |
| 12 | 355.11 | 48.1459386906 | 737.57 | 1106.878 | 709.45 | 547279 | 933.08667861 | CS |
| 26 | 277.62 | 34.0612961009 | 815.06 | 1106.878 | 701.59 | 600804 | 877.56614 | CS |
| 52 | 390.9 | 55.7012169056 | 701.78 | 1106.878 | 693.78 | 596113 | 871.54439982 | CS |
| 156 | 680.83 | 165.310185747 | 411.85 | 1106.878 | 387.01 | 610910 | 701.88846716 | CS |
| 260 | 791.91 | 263.294211524 | 300.77 | 1106.878 | 230.54 | 668678 | 537.3663787 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 1076.81 | 27.84 | 2.65 | 1063.59 | 1091.9 | 1063.285 | 847021 |
| 1781736000 | 1048.97 | -20.84 | -1.95 | 1070.13 | 1080.01 | 1048.71 | 433772 |
| 1781649600 | 1069.81 | -14.2 | -1.31 | 1078.55 | 1087.22 | 1065.07 | 433033 |
| 1781563200 | 1084.01 | 9.77 | 0.91 | 1086.07 | 1093.57 | 1075.92 | 674572 |
| 1781304000 | 1074.24 | 5.75 | 0.54 | 1084.42 | 1087.32 | 1063.15 | 450922 |
| 1781217600 | 1068.49 | 12.14 | 1.15 | 1065.01 | 1076.04 | 1045.92 | 721260 |
| 1781131200 | 1056.35 | -37.82 | -3.46 | 1093.77 | 1097.39 | 1054.02 | 575001 |
| 1781044800 | 1094.17 | 10.12 | 0.93 | 1087.95 | 1106.878 | 1070 | 455894 |
| 1780958400 | 1084.05 | 16.28 | 1.52 | 1065.5 | 1093.97 | 1062.24 | 454723 |
| 1780699200 | 1067.77 | -16.85 | -1.55 | 1080 | 1082.8699 | 1053.85 | 561359 |
| 1780612800 | 1084.6199 | 28.04 | 2.65 | 1062.03 | 1091.23 | 1050.1001 | 582185 |
| 1780526400 | 1056.58 | 61.76 | 6.21 | 1004.41 | 1067.88 | 995.87 | 860587 |
| 1780440000 | 994.82 | -3 | -0.30 | 998.59 | 1015 | 993.4787 | 322281 |
| 1780353600 | 997.82 | 2.15 | 0.22 | 986 | 1001.655 | 974.21 | 502939 |
| 1780094400 | 995.67 | 7.25 | 0.73 | 982.49 | 1004.885 | 977.65 | 573560 |
| 1780008000 | 988.42 | 0.18 | 0.02 | 978.88 | 994.45 | 967.12 | 361194 |
| 1779921600 | 988.24 | 25.32 | 2.63 | 969.73 | 989.9703 | 965 | 479139 |
| 1779835200 | 962.92 | 24.3 | 2.59 | 942.84 | 967.93 | 936.2 | 354905 |
| 1779489600 | 938.62 | 6.44 | 0.69 | 935.96 | 947.805 | 930.69 | 339673 |
| 1779403200 | 932.18 | -4.09 | -0.44 | 927.31 | 943.73 | 916.92 | 303325 |
| 1779316800 | 936.27 | 8.65 | 0.93 | 936.57 | 945.46 | 921.4 | 618654 |
| 1779230400 | 927.62 | -16.95 | -1.79 | 942.07 | 942.07 | 911.15 | 541649 |
| 1779144000 | 944.57 | -16.58 | -1.73 | 960.01 | 967.59 | 939.82 | 573012 |
| 1778884800 | 961.15 | -11.81 | -1.21 | 967.7 | 969.01 | 949.745 | 524955 |
| 1778798400 | 972.96 | 37.7 | 4.03 | 943.27 | 976.19 | 943.27 | 383873 |
| 1778712000 | 935.26 | -20.5 | -2.14 | 949.43 | 953.96 | 930.77 | 650533 |
| 1778625600 | 955.76 | 17.61 | 1.88 | 947 | 967.36 | 931.5 | 732680 |
| 1778539200 | 938.15 | 1.15 | 0.12 | 938.4 | 944.18 | 931.45 | 493822 |
| 1778280000 | 937 | -7.12 | -0.75 | 946.29 | 948.5 | 931.505 | 377692 |
| 1778193600 | 944.12 | -20.38 | -2.11 | 966.39 | 973.72 | 934.31 | 478910 |
| 1778107200 | 964.5 | 30.55 | 3.27 | 945 | 965.75 | 940.825 | 684888 |
| 1778020800 | 933.95 | 8.74 | 0.94 | 930.31 | 945.53 | 929.14 | 564591 |
| 1777934400 | 925.21 | -24.02 | -2.53 | 951.92 | 952.15 | 921.02 | 453937 |
| 1777675200 | 949.23 | -10.61 | -1.11 | 974.24 | 974.24 | 943.87 | 527394 |
| 1777588800 | 959.84 | 7.71 | 0.81 | 961.19 | 965.33 | 945.66 | 816877 |
| 1777502400 | 952.13 | -10.59 | -1.10 | 968.43 | 977.66 | 942.825 | 438720 |
| 1777416000 | 962.72 | 2.87 | 0.30 | 962.55 | 973.9999 | 955.64 | 541145 |
| 1777329600 | 959.85 | -14.56 | -1.49 | 974.4 | 980 | 954.1 | 529587 |
| 1777070400 | 974.41 | -12.37 | -1.25 | 997.99 | 1001.12 | 964.0347 | 1044773 |
| 1776984000 | 986.78 | 183.99 | 22.92 | 943 | 993.96 | 935 | 1637975 |
| 1776897600 | 802.79 | -3.43 | -0.43 | 816.29 | 820.4931 | 801.26 | 584358 |
| 1776811200 | 806.22 | -6.05 | -0.74 | 815.64 | 834.98 | 806.005 | 429012 |
| 1776724800 | 812.27 | 16.12 | 2.02 | 795 | 819.53 | 795 | 407517 |
| 1776465600 | 796.15 | 18.66 | 2.40 | 790 | 808.56 | 774.81 | 601940 |
| 1776379200 | 777.49 | 12.2 | 1.59 | 771.15 | 793.8 | 768.0115 | 486672 |
| 1776292800 | 765.29 | -5.72 | -0.74 | 771.07 | 777.9 | 756.69 | 526122 |
| 1776206400 | 771.01 | -8.52 | -1.09 | 778 | 782.62 | 767.67 | 450378 |
| 1776120000 | 779.53 | 7.6 | 0.98 | 767.27 | 779.53 | 760.48 | 423249 |
| 1775860800 | 771.93 | 4.57 | 0.60 | 768.32 | 776.31 | 760.49 | 358087 |
| 1775774400 | 767.36 | 6.67 | 0.88 | 758.76 | 768 | 749.52 | 460865 |
| 1775688000 | 760.69 | 27.95 | 3.81 | 767.89 | 773.38 | 747.22 | 670339 |
| 1775601600 | 732.74 | -3.76 | -0.51 | 730.73 | 736.57 | 723.93 | 334086 |
| 1775515200 | 736.5 | 4.41 | 0.60 | 730.86 | 737.3899 | 727.66 | 270330 |
| 1775169600 | 732.09 | 0.55 | 0.08 | 719.41 | 740.395 | 709.45 | 418312 |
| 1775083200 | 731.54 | 2.98 | 0.41 | 734.07 | 739.1169 | 724.31 | 584274 |
| 1774996800 | 728.56 | 14.7 | 2.06 | 723.69 | 739.785 | 711.4801 | 770362 |
| 1774910400 | 713.86 | -20.44 | -2.78 | 737.57 | 742.62 | 712.435 | 513947 |
| 1774651200 | 734.3 | -7.92 | -1.07 | 733 | 747.63 | 725.01 | 590434 |
| 1774564800 | 742.22 | -5.37 | -0.72 | 739.56 | 752.34 | 736.0401 | 422778 |
| 1774478400 | 747.59 | 0.75 | 0.10 | 758.4 | 761.6 | 737.31 | 482074 |
| 1774392000 | 746.84 | 14.79 | 2.02 | 724.53 | 752.3 | 720.0001 | 495497 |
| 1774305600 | 732.05 | 21.58 | 3.04 | 734.19 | 747.25 | 727.355 | 571214 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
