Premium
United Rentals (URI)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -61.72 | -7.86883573869 | 784.36 | 788.42 | 709.92 | 570518 | 743.88229776 | CS |
| 4 | -124.36 | -14.6824085006 | 847 | 880.44 | 709.92 | 514528 | 813.22472184 | CS |
| 12 | -87.36 | -10.7851851852 | 810 | 896.98 | 709.92 | 517184 | 824.24804323 | CS |
| 26 | 82.85 | 12.9495615749 | 639.79 | 896.98 | 620.12 | 512997 | 761.69814031 | CS |
| 52 | 154.64 | 27.2253521127 | 568 | 896.98 | 533.7 | 540825 | 701.57417911 | CS |
| 156 | 396.83 | 121.797980418 | 325.81 | 896.98 | 230.54 | 695026 | 453.24520881 | CS |
| 260 | 554.87 | 330.732550516 | 167.77 | 896.98 | 58.85 | 805151 | 333.73885076 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 722.64 | 11.7 | 1.65 | 704.49 | 732.37 | 700.48 | 1214122 |
| 1734651600 | 710.94 | -13.21 | -1.82 | 735.57 | 739.98 | 709.92 | 727525 |
| 1734565200 | 724.15 | -34.24 | -4.51 | 761.45 | 763.07 | 722.975 | 584593 |
| 1734478800 | 758.39 | -6.51 | -0.85 | 762 | 762.28 | 751.67 | 480510 |
| 1734392400 | 764.9 | -13.92 | -1.79 | 780.08 | 788.42 | 764.45 | 711026 |
| 1734133200 | 778.82 | -7.77 | -0.99 | 790 | 790 | 774.275 | 384308 |
| 1734046800 | 786.59 | -10.38 | -1.30 | 798.47 | 801.13 | 783.6 | 412259 |
| 1733960400 | 796.97 | 0.95 | 0.12 | 808 | 815 | 793.85 | 556483 |
| 1733874000 | 796.02 | -39.87 | -4.77 | 797.4 | 808.62 | 782.56 | 966680 |
| 1733787600 | 835.89 | -23.03 | -2.68 | 860 | 861.68 | 828.61 | 462485 |
| 1733528400 | 858.92 | 3.93 | 0.46 | 864.96 | 869.33 | 851.545 | 777508 |
| 1733442000 | 854.99 | -13.25 | -1.53 | 866.44 | 866.44 | 853.4 | 346410 |
| 1733355600 | 868.24 | -0.78 | -0.09 | 872.39 | 872.39 | 858.86 | 454996 |
| 1733269200 | 869.02 | 11.97 | 1.40 | 861.8 | 869.36 | 851.135 | 479649 |
| 1733182800 | 857.05 | -8.95 | -1.03 | 863.88 | 867.16 | 853.96 | 354027 |
| 1732917840 | 866 | 9.02 | 1.05 | 869.79 | 875.15 | 862 | 201376 |
| 1732750800 | 856.98 | -16.19 | -1.85 | 878.42 | 881.17 | 856.19 | 341035 |
| 1732664400 | 873.17 | 8.78 | 1.02 | 860.64 | 873.99 | 852.5 | 368070 |
| 1732578000 | 864.39 | 15.07 | 1.77 | 857.81 | 873.42 | 855.14 | 864806 |
| 1732318800 | 849.32 | 8.58 | 1.02 | 849.03 | 852.13 | 840.31 | 464695 |
| 1732232400 | 840.74 | 20.19 | 2.46 | 824 | 843.525 | 819.01 | 711813 |
| 1732146000 | 820.55 | -0.61 | -0.07 | 824.67 | 827.13 | 817.79 | 402109 |
| 1732059600 | 821.16 | -11.78 | -1.41 | 818.47 | 829.8 | 818.47 | 461649 |
| 1731973200 | 832.94 | -3.06 | -0.37 | 836 | 841.21 | 829.02 | 478013 |
| 1731714000 | 836 | -13.6 | -1.60 | 849.46 | 854.5 | 835.11 | 603492 |
| 1731627600 | 849.6 | -9.23 | -1.07 | 860.3 | 860.55 | 840 | 630082 |
| 1731541200 | 858.83 | -9.53 | -1.10 | 865.69 | 871.21 | 855 | 407922 |
| 1731454800 | 868.36 | -5.52 | -0.63 | 875 | 877.6 | 858.71 | 385350 |
| 1731368400 | 873.88 | -1.13 | -0.13 | 885 | 896.98 | 872.33 | 588770 |
| 1731109200 | 875.01 | 12.58 | 1.46 | 863 | 882.26 | 863 | 468068 |
| 1731022800 | 862.43 | -17.89 | -2.03 | 878.75 | 879.34 | 858.69 | 554025 |
| 1730936400 | 880.32 | 82.32 | 10.32 | 866 | 888.62 | 856.515 | 1575407 |
| 1730850000 | 798 | 12.01 | 1.53 | 782.64 | 799.49 | 780.72 | 611244 |
| 1730763600 | 785.99 | -7.48 | -0.94 | 790.59 | 801.6282 | 779.63 | 775302 |
| 1730500800 | 793.47 | -19.33 | -2.38 | 820 | 821.49 | 792.92 | 741051 |
| 1730414400 | 812.8 | 0.68 | 0.08 | 810.15 | 817.4 | 805.861 | 398074 |
| 1730328000 | 812.12 | -0.32 | -0.04 | 807.57 | 822.22 | 806.34 | 410494 |
| 1730241600 | 812.44 | -12.21 | -1.48 | 821.38 | 823.845 | 807.51 | 439934 |
| 1730155200 | 824.65 | 12.15 | 1.50 | 819.32 | 831.28 | 814.21 | 461829 |
| 1729896000 | 812.5 | -12.49 | -1.51 | 828.7 | 830.71 | 808.72 | 460264 |
| 1729809600 | 824.99 | -9.19 | -1.10 | 835.65 | 840 | 808.88 | 687436 |
| 1729723200 | 834.18 | -13.28 | -1.57 | 846.68 | 847.89 | 827.55 | 657797 |
| 1729636800 | 847.46 | 14.93 | 1.79 | 828 | 861.33 | 823.5 | 1035429 |
| 1729550400 | 832.53 | -6.74 | -0.80 | 840 | 842.23 | 828.33 | 323156 |
| 1729291200 | 839.27 | -1.27 | -0.15 | 839.44 | 841 | 828.71 | 341175 |
| 1729204800 | 840.54 | -5.52 | -0.65 | 850.02 | 850.02 | 836.975 | 340646 |
| 1729118400 | 846.06 | 12.38 | 1.48 | 839.03 | 861.74 | 835.9 | 345628 |
| 1729032000 | 833.68 | -4.37 | -0.52 | 834.58 | 844.94 | 831.21 | 432714 |
| 1728945600 | 838.05 | 19.05 | 2.33 | 819 | 840.565 | 816.4438 | 438872 |
| 1728686400 | 819 | 16.17 | 2.01 | 805.36 | 821.955 | 805.36 | 483669 |
| 1728600000 | 802.83 | -10.68 | -1.31 | 804.95 | 809.18 | 797.92 | 319218 |
| 1728513600 | 813.51 | 13.8 | 1.73 | 801.43 | 814.08 | 797.44 | 452280 |
| 1728427200 | 799.71 | -2.56 | -0.32 | 803 | 806.6125 | 794 | 441751 |
| 1728340800 | 802.27 | 12.75 | 1.61 | 785 | 803.3825 | 780.42 | 588511 |
| 1728081600 | 789.52 | 0.35 | 0.04 | 804.24 | 805.1 | 781.22 | 416729 |
| 1727995200 | 789.17 | -6.86 | -0.86 | 791.82 | 799.82 | 784.24 | 399849 |
| 1727908800 | 796.03 | -10.76 | -1.33 | 796.35 | 806.31 | 789.01 | 499569 |
| 1727822400 | 806.79 | -2.94 | -0.36 | 809.13 | 813.144 | 798.91 | 364349 |
| 1727736000 | 809.73 | -4.37 | -0.54 | 811.01 | 811.01 | 796.305 | 453064 |
| 1727476800 | 814.1 | 11.44 | 1.43 | 810 | 818.5 | 805.17 | 383090 |
| 1727390400 | 802.66 | 0.61 | 0.08 | 815 | 826.24 | 797.8201 | 884790 |
| 1727304000 | 802.05 | -0.21 | -0.03 | 806.45 | 819.41 | 799.895 | 378494 |
| 1727217600 | 802.26 | 3.31 | 0.41 | 805 | 807.79 | 792.51 | 411987 |
| 1727131200 | 798.95 | 15.35 | 1.96 | 796.13 | 803.4799 | 788.12 | 335737 |
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
