United Rentals Inc (UR3.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 578.60 | 602.20 | 578.60 | 595.40 | 595.40 | - |
| 27 jun 2024 | 584.60 | 585.40 | 580.00 | 580.00 | 580.00 | - |
| 26 jun 2024 | 594.60 | 597.00 | 586.40 | 586.40 | 586.40 | - |
| 25 jun 2024 | 597.80 | 599.60 | 588.20 | 588.20 | 588.20 | - |
| 24 jun 2024 | 594.80 | 602.60 | 594.60 | 601.60 | 601.60 | - |
| 21 jun 2024 | 592.60 | 593.40 | 591.40 | 591.40 | 591.40 | - |
| 20 jun 2024 | 602.00 | 602.20 | 589.20 | 589.20 | 589.20 | - |
| 19 jun 2024 | 596.00 | 598.80 | 593.20 | 598.80 | 598.80 | - |
| 18 jun 2024 | 574.60 | 592.40 | 573.40 | 592.40 | 592.40 | - |
| 17 jun 2024 | 572.20 | 576.20 | 570.40 | 576.20 | 576.20 | - |
| 14 jun 2024 | 581.60 | 581.60 | 561.40 | 571.60 | 571.60 | - |
| 13 jun 2024 | 577.00 | 580.40 | 573.40 | 580.40 | 580.40 | - |
| 12 jun 2024 | 581.40 | 610.20 | 580.00 | 586.80 | 586.80 | - |
| 11 jun 2024 | 594.80 | 594.80 | 584.80 | 584.80 | 584.80 | - |
| 10 jun 2024 | 594.20 | 600.40 | 591.60 | 600.40 | 600.40 | - |
| 07 jun 2024 | 578.80 | 595.20 | 578.00 | 595.20 | 595.20 | - |
| 06 jun 2024 | 584.80 | 589.80 | 575.60 | 575.60 | 575.60 | - |
| 05 jun 2024 | 578.00 | 588.00 | 577.60 | 588.00 | 588.00 | - |
| 04 jun 2024 | 580.40 | 580.40 | 571.60 | 571.60 | 571.60 | - |
| 03 jun 2024 | 614.60 | 614.60 | 578.80 | 578.80 | 578.80 | - |
| 31 may 2024 | 605.00 | 610.00 | 597.60 | 608.80 | 608.80 | - |
| 30 may 2024 | 588.60 | 608.40 | 588.00 | 608.40 | 608.40 | - |
| 29 may 2024 | 606.40 | 609.40 | 603.60 | 603.60 | 603.60 | - |
| 28 may 2024 | 615.80 | 616.20 | 612.00 | 612.00 | 612.00 | - |
| 27 may 2024 | 616.60 | 617.20 | 615.40 | 617.20 | 617.20 | - |
| 24 may 2024 | 613.00 | 619.40 | 612.40 | 619.40 | 619.40 | - |
| 23 may 2024 | 627.00 | 627.00 | 615.00 | 624.00 | 624.00 | - |
| 22 may 2024 | 635.60 | 635.60 | 630.20 | 630.20 | 630.20 | - |
| 21 may 2024 | 642.00 | 642.00 | 635.00 | 635.00 | 635.00 | - |
| 20 may 2024 | 626.60 | 644.80 | 626.60 | 644.80 | 644.80 | - |
| 17 may 2024 | 623.20 | 628.20 | 622.80 | 625.60 | 625.60 | - |
| 16 may 2024 | 653.40 | 653.40 | 629.80 | 629.80 | 629.80 | - |
| 15 may 2024 | 637.60 | 650.80 | 637.20 | 650.80 | 650.80 | - |
| 14 may 2024 | 643.00 | 646.20 | 637.40 | 637.40 | 637.40 | - |
| 13 may 2024 | 652.00 | 657.00 | 647.40 | 647.40 | 647.40 | - |
| 10 may 2024 | 640.00 | 644.00 | 640.00 | 642.20 | 642.20 | - |
| 09 may 2024 | 627.00 | 633.00 | 626.80 | 633.00 | 633.00 | - |
| 08 may 2024 | 625.00 | 625.00 | 616.80 | 622.40 | 622.40 | - |
| 07 may 2024 | 629.80 | 636.00 | 629.80 | 631.80 | 631.80 | 5 |
| 07 may 2024 | 1.63 Dividendo | |||||
| 06 may 2024 | 620.00 | 627.60 | 620.00 | 627.60 | 625.97 | - |
| 03 may 2024 | 618.80 | 627.60 | 618.40 | 618.40 | 616.79 | - |
| 02 may 2024 | 606.60 | 617.80 | 605.20 | 617.80 | 616.20 | - |
| 30 abr 2024 | 661.40 | 661.40 | 632.00 | 632.00 | 630.36 | - |
| 29 abr 2024 | 641.80 | 659.00 | 641.40 | 659.00 | 657.29 | - |
| 26 abr 2024 | 641.20 | 643.80 | 640.20 | 643.80 | 642.13 | - |
| 25 abr 2024 | 625.20 | 641.60 | 622.00 | 641.60 | 639.93 | - |
| 24 abr 2024 | 616.00 | 616.20 | 611.20 | 611.20 | 609.61 | - |
| 23 abr 2024 | 587.00 | 616.40 | 585.60 | 615.80 | 614.20 | - |
| 22 abr 2024 | 585.00 | 591.20 | 585.00 | 590.00 | 588.47 | - |
| 19 abr 2024 | 590.00 | 590.00 | 587.00 | 587.00 | 585.48 | - |
| 18 abr 2024 | 595.00 | 604.40 | 595.00 | 597.00 | 595.45 | - |
| 17 abr 2024 | 613.40 | 619.20 | 595.20 | 595.20 | 593.65 | - |
| 16 abr 2024 | 622.80 | 624.20 | 615.40 | 618.40 | 616.79 | - |
| 15 abr 2024 | 633.80 | 638.80 | 625.80 | 625.80 | 624.17 | - |
| 12 abr 2024 | 639.20 | 642.40 | 629.20 | 629.20 | 627.57 | - |
| 11 abr 2024 | 633.00 | 637.80 | 626.80 | 637.80 | 636.14 | 10 |
| 10 abr 2024 | 640.40 | 640.80 | 637.40 | 637.40 | 635.74 | - |
| 09 abr 2024 | 645.60 | 646.00 | 630.00 | 640.60 | 638.94 | - |
| 08 abr 2024 | 650.20 | 652.00 | 650.20 | 652.00 | 650.31 | - |
| 05 abr 2024 | 640.00 | 651.40 | 639.40 | 651.40 | 649.71 | - |
| 04 abr 2024 | 650.20 | 656.60 | 649.80 | 655.60 | 653.90 | - |
| 03 abr 2024 | 639.00 | 649.60 | 638.80 | 649.60 | 647.91 | - |
| 02 abr 2024 | 659.60 | 659.60 | 640.00 | 640.00 | 638.34 | - |
| 28 mar 2024 | 662.80 | 666.60 | 662.80 | 664.60 | 662.87 | - |
| 27 mar 2024 | 650.20 | 659.00 | 650.20 | 659.00 | 657.29 | - |
| 26 mar 2024 | 647.60 | 653.00 | 647.60 | 653.00 | 651.30 | - |
| 25 mar 2024 | 660.00 | 660.60 | 652.20 | 652.20 | 650.51 | 5 |
| 22 mar 2024 | 662.60 | 670.00 | 661.40 | 663.40 | 661.68 | - |
| 21 mar 2024 | 649.40 | 665.60 | 649.40 | 665.60 | 663.87 | - |
| 20 mar 2024 | 635.60 | 646.00 | 635.60 | 646.00 | 644.32 | - |
| 19 mar 2024 | 627.40 | 637.80 | 627.20 | 637.80 | 636.14 | - |
| 18 mar 2024 | 618.60 | 629.80 | 617.20 | 629.80 | 628.16 | - |
| 15 mar 2024 | 616.00 | 623.20 | 615.80 | 619.60 | 617.99 | - |
| 14 mar 2024 | 610.40 | 621.60 | 610.40 | 621.60 | 619.99 | - |
| 13 mar 2024 | 613.60 | 615.60 | 613.60 | 614.20 | 612.60 | - |
| 12 mar 2024 | 605.80 | 619.00 | 604.60 | 616.80 | 615.20 | - |
| 11 mar 2024 | 615.60 | 615.60 | 601.60 | 603.60 | 602.03 | - |
| 08 mar 2024 | 618.60 | 626.80 | 618.60 | 620.80 | 619.19 | - |
| 07 mar 2024 | 616.80 | 618.00 | 616.80 | 617.40 | 615.80 | - |
| 06 mar 2024 | 623.80 | 624.20 | 623.00 | 623.20 | 621.58 | - |
| 05 mar 2024 | 653.20 | 655.00 | 628.40 | 628.40 | 626.77 | - |
| 04 mar 2024 | 643.40 | 670.60 | 643.00 | 663.60 | 661.88 | - |
| 01 mar 2024 | 640.60 | 644.00 | 639.00 | 640.20 | 638.54 | - |
| 29 feb 2024 | 631.00 | 635.80 | 629.60 | 635.80 | 634.15 | - |
| 28 feb 2024 | 622.60 | 632.80 | 622.60 | 632.80 | 631.16 | - |
| 27 feb 2024 | 616.00 | 626.00 | 616.00 | 624.20 | 622.58 | - |
| 26 feb 2024 | 605.60 | 618.20 | 605.00 | 618.20 | 616.59 | - |
| 23 feb 2024 | 607.40 | 611.60 | 606.80 | 611.60 | 610.01 | - |
| 22 feb 2024 | 594.60 | 607.60 | 594.60 | 606.80 | 605.22 | - |
| 21 feb 2024 | 593.60 | 597.80 | 592.60 | 597.80 | 596.25 | - |
| 20 feb 2024 | 598.20 | 598.20 | 590.80 | 591.80 | 590.26 | - |
| 19 feb 2024 | 599.60 | 600.20 | 599.00 | 599.00 | 597.44 | - |
| 16 feb 2024 | 611.80 | 611.80 | 605.80 | 605.80 | 604.23 | - |
| 15 feb 2024 | 609.00 | 609.20 | 607.20 | 609.20 | 607.62 | - |
| 14 feb 2024 | 593.00 | 607.60 | 593.00 | 607.60 | 606.02 | - |
| 13 feb 2024 | 612.40 | 613.00 | 593.60 | 596.60 | 595.05 | - |
| 13 feb 2024 | 1.63 Dividendo | |||||
| 12 feb 2024 | 600.80 | 620.00 | 600.60 | 615.00 | 611.78 | - |
| 09 feb 2024 | 598.40 | 602.60 | 598.40 | 601.60 | 598.45 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.