Premium
United Rentals Inc (UR3)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -42.4 | -7.15491056362 | 592.6 | 592.6 | 550 | 152 | 567.10813371 | DE |
| 4 | -169.8 | -23.5833333333 | 720 | 731.4 | 550 | 123 | 619.4096194 | DE |
| 12 | -180.6 | -24.7126436782 | 730.8 | 762.6 | 550 | 106 | 664.74975739 | DE |
| 26 | -88.4 | -13.8427810836 | 638.6 | 842.6 | 550 | 83 | 708.3196469 | DE |
| 52 | -67.8 | -10.9708737864 | 618 | 842.6 | 550 | 88 | 666.67740689 | DE |
| 156 | 253.6 | 85.5023600809 | 296.6 | 842.6 | 224.6 | 66 | 617.82376386 | DE |
| 260 | 335.15 | 155.847477331 | 215.05 | 842.6 | 190.32 | 47 | 579.7716009 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 555.79999 | 1.6 | 0.29 | 552 | 558.4 | 550 | 78 |
| 1741642020 | 554.2 | -25.8 | -4.45 | 581 | 581 | 550.2 | 198 |
| 1741382820 | 580 | 2.2 | 0.38 | 582.4 | 583.2 | 565.79999 | 61 |
| 1741296420 | 577.79999 | -1 | -0.17 | 582.79999 | 587.6 | 569 | 82 |
| 1741210020 | 578.79999 | 13.8 | 2.44 | 565.4 | 578.79999 | 557.79999 | 129 |
| 1741123620 | 565 | -23 | -3.91 | 592.6 | 592.6 | 558.4 | 292 |
| 1741037220 | 588 | -24.8 | -4.05 | 615 | 621.6 | 588 | 217 |
| 1740778020 | 612.79999 | 2 | 0.33 | 611 | 617.4 | 607.2 | 100 |
| 1740691620 | 610.79999 | -1.8 | -0.29 | 618.2 | 624.4 | 610.79999 | 50 |
| 1740605220 | 612.6 | 0.2 | 0.03 | 613.4 | 622.2 | 609.79999 | 194 |
| 1740518820 | 612.4 | 5.4 | 0.89 | 600.6 | 613 | 589 | 214 |
| 1740432420 | 607 | -24.4 | -3.86 | 631.79999 | 636.4 | 607 | 83 |
| 1740173220 | 631.4 | -30 | -4.54 | 660.2 | 668 | 624.2 | 147 |
| 1740086820 | 661.4 | -20.2 | -2.96 | 675.2 | 683 | 661.2 | 65 |
| 1740000420 | 681.6 | -10.4 | -1.50 | 685.4 | 694.4 | 673.6 | 117 |
| 1739914020 | 692 | -17 | -2.40 | 709.2 | 709.2 | 678.4 | 281 |
| 1739827620 | 709 | 5.4 | 0.77 | 711 | 713.2 | 707 | 33 |
| 1739568420 | 703.6 | 2.2 | 0.31 | 699.8 | 703.6 | 699.8 | 9 |
| 1739482020 | 701.4 | -4.2 | -0.60 | 701.2 | 716.6 | 698 | 96 |
| 1739395620 | 705.6 | -19.8 | -2.73 | 728.2 | 731.4 | 703.2 | 58 |
| 1739309220 | 725.4 | -0.4 | -0.06 | 720 | 728.4 | 720 | 27 |
| 1739222820 | 725.8 | 1.4 | 0.19 | 715 | 726.8 | 715 | 7 |
| 1738963620 | 724.4 | -2.4 | -0.33 | 725.2 | 725.8 | 718.4 | 16 |
| 1738877220 | 726.8 | 19.6 | 2.77 | 708.8 | 727 | 708.8 | 63 |
| 1738790820 | 707.2 | -16.4 | -2.27 | 725.8 | 726 | 706 | 38 |
| 1738704420 | 723.6 | 3.4 | 0.47 | 711.4 | 724.2 | 710.2 | 24 |
| 1738618020 | 720.2 | -11.8 | -1.61 | 731.8 | 731.8 | 718.4 | 75 |
| 1738358820 | 732 | -10 | -1.35 | 751.6 | 751.6 | 729.6 | 28 |
| 1738272420 | 742 | 15.8 | 2.18 | 736.8 | 742 | 736.4 | 45 |
| 1738186020 | 726.2 | -11 | -1.49 | 735 | 736.6 | 726.2 | 43 |
| 1738099620 | 737.2 | 5.6 | 0.77 | 740 | 742.2 | 732.6 | 34 |
| 1738013220 | 731.6 | -18 | -2.40 | 744 | 744 | 720 | 76 |
| 1737754020 | 749.6 | -6.8 | -0.90 | 748 | 753.4 | 747.8 | 10 |
| 1737667620 | 756.4 | 3 | 0.40 | 747.8 | 762.6 | 747.8 | 223 |
| 1737581220 | 753.4 | -2.6 | -0.34 | 753.4 | 761.8 | 749.2 | 81 |
| 1737494820 | 756 | 13.8 | 1.86 | 756.4 | 757.8 | 756 | 11 |
| 1737408420 | 742.2 | -7.2 | -0.96 | 752.6 | 752.6 | 742.2 | 28 |
| 1737149220 | 749.4 | 17.2 | 2.35 | 732.6 | 757.2 | 732.6 | 96 |
| 1737062820 | 732.2 | 10 | 1.38 | 720.6 | 734.4 | 720.6 | 82 |
| 1736976420 | 722.2 | 16.2 | 2.29 | 713.2 | 730 | 703.2 | 268 |
| 1736890020 | 706 | 42 | 6.33 | 678 | 706.6 | 671.79999 | 104 |
| 1736803620 | 664 | 7 | 1.07 | 660 | 664.2 | 650.2 | 51 |
| 1736544420 | 657 | 13 | 2.02 | 644.2 | 657 | 642.2 | 146 |
| 1736458020 | 644 | -6.6 | -1.01 | 645.2 | 653.2 | 643 | 62 |
| 1736371620 | 650.6 | -6.4 | -0.97 | 659.2 | 669.6 | 648.6 | 148 |
| 1736285220 | 657 | -1.4 | -0.21 | 655.2 | 662.2 | 653.2 | 104 |
| 1736198820 | 658.4 | -14.2 | -2.11 | 670 | 680.4 | 658.4 | 129 |
| 1735939620 | 672.6 | -0.2 | -0.03 | 670.2 | 682 | 670 | 271 |
| 1735853220 | 672.79999 | -15.4 | -2.24 | 676.79999 | 691.6 | 672.2 | 474 |
| 1735594020 | 688.2 | 3.4 | 0.50 | 689.4 | 689.4 | 681.4 | 9 |
| 1735334820 | 684.79999 | -7.4 | -1.07 | 701.2 | 701.2 | 681.4 | 168 |
| 1734989220 | 692.2 | 0.4 | 0.06 | 699.2 | 699.2 | 687 | 26 |
| 1734730020 | 691.8 | 3.4 | 0.49 | 672 | 698.2 | 668 | 115 |
| 1734643620 | 688.4 | -11.6 | -1.66 | 702.2 | 705.6 | 687 | 122 |
| 1734557220 | 700 | -24.2 | -3.34 | 727.8 | 728 | 700 | 110 |
| 1734470820 | 724.2 | -10.8 | -1.47 | 730.8 | 730.8 | 714.6 | 72 |
| 1734384420 | 735 | -7.2 | -0.97 | 746.2 | 750.6 | 735 | 119 |
| 1734125220 | 742.2 | -9.6 | -1.28 | 748.2 | 748.2 | 737.4 | 287 |
| 1734038820 | 751.8 | -10.8 | -1.42 | 755.2 | 755.2 | 748.8 | 34 |
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
