Premium
United Rentals Inc (U1RI34)
BOV
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 | -10.74 | -6.33180049522 | 169.62 | 171.84 | 155.04 | 1574 | 162.8973396 | DR |
| 4 | -19.54 | -10.9516870306 | 178.42 | 189.36 | 155.04 | 765 | 173.11300516 | DR |
| 12 | 2.89 | 1.85268286429 | 155.99 | 189.36 | 152.84 | 510 | 172.6169073 | DR |
| 26 | 34 | 27.2261370916 | 124.88 | 189.36 | 121.35 | 871 | 151.4795007 | DR |
| 52 | 59.68 | 60.1612903226 | 99.2 | 189.36 | 93.5 | 603 | 142.79155546 | DR |
| 156 | 91.54979845 | 135.971371454 | 67.33020155 | 189.36 | 43.547575 | 302 | 124.93270193 | DR |
| 260 | 146.0137197 | 1134.85573371 | 12.8662803 | 189.36 | 12.8662803 | 247 | 121.1845781 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 158.88 | 2.83 | 1.81 | 157.79 | 159.19999 | 157.79 | 207 |
| 1734730200 | 156.05 | 0.69 | 0.44 | 158.55 | 158.55 | 155.37 | 1284 |
| 1734643800 | 155.36 | -8.38 | -5.12 | 155.84 | 155.84 | 155.04 | 210 |
| 1734557400 | 163.74 | -2.35 | -1.41 | 169.17 | 169.17 | 163.74 | 4579 |
| 1734470940 | 166.09 | -1.19 | -0.71 | 167.28 | 171.84 | 163.88 | 1146 |
| 1734384540 | 167.28 | -1.13 | -0.67 | 169.62 | 170.5 | 166.94 | 652 |
| 1734125340 | 168.41 | -0.95 | -0.56 | 168.41 | 168.41 | 168.41 | 52 |
| 1734039000 | 169.36 | -0.98 | -0.58 | 169.77 | 169.77 | 169.36 | 138 |
| 1733952540 | 170.34 | -2.46 | -1.42 | 172.55 | 172.55 | 170.34 | 199 |
| 1733866140 | 172.8 | -8.52 | -4.70 | 172.62 | 174.68 | 172.44 | 399 |
| 1733779740 | 181.32 | -4.71 | -2.53 | 186.03 | 186.03 | 180.5 | 143 |
| 1733520600 | 186.03 | 2.41 | 1.31 | 186 | 186.03 | 185 | 1096 |
| 1733434200 | 183.62 | -4.29 | -2.28 | 183.55 | 184.87 | 182.29 | 127 |
| 1733347800 | 187.91 | -0.44 | -0.23 | 189.05 | 189.05 | 185.64 | 538 |
| 1733261340 | 188.35 | 3.06 | 1.65 | 186 | 188.35 | 186 | 772 |
| 1733174940 | 185.29 | -0.84 | -0.45 | 187 | 187 | 185.06 | 1054 |
| 1732915740 | 186.13 | -0.77 | -0.41 | 188.86 | 189.36 | 185.06 | 1329 |
| 1732829400 | 186.9 | 4.98 | 2.74 | 185.68 | 186.9 | 181.57 | 362 |
| 1732743000 | 181.92 | 1.2 | 0.66 | 181.87 | 182.13 | 181.06 | 859 |
| 1732656600 | 180.72 | 0.18 | 0.10 | 180.18 | 180.9 | 180.18 | 192 |
| 1732570140 | 180.54 | 5.68 | 3.25 | 178.42 | 180.54 | 178.42 | 176 |
| 1732310940 | 174.86 | 1.41 | 0.81 | 175.63 | 177.14 | 174.59 | 2513 |
| 1732224600 | 173.45 | 3.96 | 2.34 | 170.78 | 174.42 | 170.78 | 548 |
| 1732051800 | 169.49 | -1.7 | -0.99 | 172.72 | 172.72 | 168.98 | 282 |
| 1731965340 | 171.19 | -4.31 | -2.46 | 171.84 | 173.23 | 171.19 | 457 |
| 1731619800 | 175.5 | -1.92 | -1.08 | 174.78 | 175.5 | 174.78 | 177 |
| 1731533400 | 177.42 | 7.42 | 4.36 | 178.8 | 180.42 | 176.69 | 563 |
| 1731446940 | 170 | -14.68 | -7.95 | 179.9 | 179.9 | 163 | 235 |
| 1731360540 | 184.68 | 5.84 | 3.27 | 181.08 | 186.3 | 181.08 | 914 |
| 1731101400 | 178.84 | 3.34 | 1.90 | 179 | 181.5 | 170.04 | 790 |
| 1731014940 | 175.5 | -3.22 | -1.80 | 176.22 | 176.94 | 174.44 | 1167 |
| 1730928600 | 178.72 | 15.37 | 9.41 | 179.49 | 179.49 | 178.08 | 257 |
| 1730842200 | 163.35 | 8.35 | 5.39 | 163.03 | 163.4 | 162.72 | 80 |
| 1730755800 | 155 | -12.05 | -7.21 | 161.9 | 161.9 | 155 | 127 |
| 1730496600 | 167.05 | -2.61 | -1.54 | 169.15 | 169.15 | 167.05 | 792 |
| 1730410200 | 169.66 | 1.02 | 0.60 | 166.94999 | 169.66 | 166.94999 | 543 |
| 1730323800 | 168.64 | 1.19 | 0.71 | 167.44999 | 168.64 | 167.44999 | 24 |
| 1730237340 | 167.44999 | -0.51 | -0.30 | 169.32 | 169.32 | 166.18 | 106 |
| 1730151000 | 167.96 | 1.49 | 0.90 | 168.46 | 168.81 | 167.11 | 413 |
| 1729891800 | 166.47 | -0.47 | -0.28 | 165.91999 | 166.6 | 164.56 | 1209 |
| 1729805400 | 166.94 | -2.38 | -1.41 | 167.62 | 168.64 | 165.24 | 104 |
| 1729719000 | 169.32 | -4.76 | -2.73 | 171.56 | 173.06 | 168.98 | 196 |
| 1729632600 | 174.08 | 4.08 | 2.40 | 168.5 | 175.78 | 168.5 | 103 |
| 1729546140 | 170 | -0.51 | -0.30 | 169.15 | 170 | 169.15 | 168 |
| 1729287000 | 170.51 | 0.85 | 0.50 | 169.66 | 170.85 | 169.66 | 574 |
| 1729200540 | 169.66 | -0.29 | -0.17 | 169.66 | 169.66 | 169.66 | 231 |
| 1729114140 | 169.95 | 0.46 | 0.27 | 171.19 | 174.25 | 169.95 | 293 |
| 1729027740 | 169.49 | 1.97 | 1.18 | 169.07 | 171.02 | 169.07 | 603 |
| 1728941340 | 167.52 | 4.48 | 2.75 | 164.32 | 167.52 | 164.07 | 199 |
| 1728682200 | 163.04 | 3.11 | 1.94 | 164.63 | 164.63 | 163.04 | 29 |
| 1728595740 | 159.93 | -1.68 | -1.04 | 161.61 | 161.61 | 159.58 | 116 |
| 1728509400 | 161.61 | 4.1 | 2.60 | 160 | 161.62 | 160 | 63 |
| 1728422940 | 157.51 | 1.21 | 0.77 | 158 | 158.18 | 157.51 | 61 |
| 1728336600 | 156.3 | 2.61 | 1.70 | 156.5 | 156.5 | 155.74 | 92 |
| 1728077400 | 153.69 | -0.06 | -0.04 | 153.75 | 154.94999 | 152.84 | 80 |
| 1727991000 | 153.75 | -1.3 | -0.84 | 154.65 | 154.65 | 153.75 | 69 |
| 1727904540 | 155.05 | -3.03 | -1.92 | 155.99 | 155.99 | 155.05 | 47 |
| 1727818200 | 158.08 | 2.09 | 1.34 | 156 | 159.04 | 156 | 64 |
| 1727731800 | 155.99 | -2.01 | -1.27 | 155.99 | 155.99 | 155.99 | 6 |
| 1727472600 | 158 | 2.75 | 1.77 | 157 | 158.4 | 157 | 67 |
| 1727386140 | 155.25 | -1.71 | -1.09 | 158 | 158 | 155.25 | 338 |
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
