United Rentals Inc (UR3.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 605.40 | 605.40 | 605.40 | 605.40 | 605.40 | 6 |
| 03 jul 2024 | 598.40 | 598.40 | 598.40 | 598.40 | 598.40 | - |
| 02 jul 2024 | 598.40 | 598.40 | 598.40 | 598.40 | 598.40 | - |
| 01 jul 2024 | 598.40 | 598.40 | 598.40 | 598.40 | 598.40 | - |
| 28 jun 2024 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | - |
| 27 jun 2024 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - |
| 26 jun 2024 | 600.20 | 600.20 | 600.20 | 600.20 | 600.20 | - |
| 25 jun 2024 | 600.20 | 600.20 | 600.20 | 600.20 | 600.20 | - |
| 24 jun 2024 | 600.20 | 600.20 | 600.20 | 600.20 | 600.20 | - |
| 21 jun 2024 | 600.20 | 600.20 | 600.20 | 600.20 | 600.20 | - |
| 20 jun 2024 | 602.20 | 602.20 | 602.20 | 602.20 | 602.20 | - |
| 19 jun 2024 | 596.40 | 596.40 | 596.40 | 596.40 | 596.40 | - |
| 18 jun 2024 | 579.40 | 579.40 | 579.40 | 579.40 | 579.40 | - |
| 17 jun 2024 | 579.40 | 579.40 | 579.40 | 579.40 | 579.40 | - |
| 14 jun 2024 | 581.60 | 581.60 | 581.60 | 581.60 | 581.60 | - |
| 13 jun 2024 | 581.60 | 581.60 | 581.60 | 581.60 | 581.60 | - |
| 12 jun 2024 | 586.40 | 586.40 | 586.40 | 586.40 | 586.40 | - |
| 11 jun 2024 | 594.80 | 594.80 | 594.80 | 594.80 | 594.80 | - |
| 10 jun 2024 | 594.40 | 594.40 | 594.40 | 594.40 | 594.40 | - |
| 07 jun 2024 | 585.20 | 585.20 | 585.20 | 585.20 | 585.20 | - |
| 06 jun 2024 | 585.20 | 585.20 | 585.20 | 585.20 | 585.20 | - |
| 05 jun 2024 | 585.20 | 585.20 | 585.20 | 585.20 | 585.20 | - |
| 04 jun 2024 | 587.60 | 587.60 | 587.60 | 587.60 | 587.60 | - |
| 03 jun 2024 | 614.40 | 614.40 | 614.40 | 614.40 | 614.40 | - |
| 31 may 2024 | 605.20 | 605.20 | 605.20 | 605.20 | 605.20 | - |
| 30 may 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - |
| 29 may 2024 | 614.20 | 614.20 | 614.20 | 614.20 | 614.20 | - |
| 28 may 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 620.60 | - |
| 27 may 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 620.60 | - |
| 24 may 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 620.60 | - |
| 23 may 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| 22 may 2024 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | - |
| 21 may 2024 | 642.20 | 642.20 | 642.20 | 642.20 | 642.20 | - |
| 20 may 2024 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - |
| 17 may 2024 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - |
| 16 may 2024 | 653.60 | 653.60 | 653.60 | 653.60 | 653.60 | - |
| 15 may 2024 | 644.60 | 644.60 | 644.60 | 644.60 | 644.60 | - |
| 14 may 2024 | 644.60 | 644.60 | 644.60 | 644.60 | 644.60 | - |
| 13 may 2024 | 644.60 | 644.60 | 644.60 | 644.60 | 644.60 | - |
| 10 may 2024 | 638.40 | 638.40 | 638.40 | 638.40 | 638.40 | - |
| 09 may 2024 | 630.00 | 635.60 | 630.00 | 635.60 | 635.60 | 6 |
| 08 may 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 07 may 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 07 may 2024 | 1.63 Dividendo | |||||
| 06 may 2024 | 620.20 | 626.40 | 620.20 | 626.40 | 624.77 | 17 |
| 03 may 2024 | 618.80 | 618.80 | 618.80 | 618.80 | 617.19 | - |
| 02 may 2024 | 613.40 | 613.40 | 613.40 | 613.40 | 611.80 | - |
| 30 abr 2024 | 661.40 | 661.40 | 644.00 | 644.00 | 642.32 | 3 |
| 29 abr 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 640.13 | - |
| 26 abr 2024 | 641.40 | 641.40 | 641.40 | 641.40 | 639.73 | - |
| 25 abr 2024 | 625.40 | 625.40 | 625.40 | 625.40 | 623.77 | - |
| 24 abr 2024 | 616.20 | 616.20 | 616.20 | 616.20 | 614.60 | - |
| 23 abr 2024 | 592.20 | 592.20 | 592.20 | 592.20 | 590.66 | - |
| 22 abr 2024 | 592.20 | 592.20 | 592.20 | 592.20 | 590.66 | - |
| 19 abr 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 593.45 | - |
| 18 abr 2024 | 600.80 | 600.80 | 600.80 | 600.80 | 599.24 | - |
| 17 abr 2024 | 621.80 | 621.80 | 621.80 | 621.80 | 620.18 | - |
| 16 abr 2024 | 630.80 | 630.80 | 630.80 | 630.80 | 629.16 | - |
| 15 abr 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 635.34 | - |
| 12 abr 2024 | 638.80 | 638.80 | 638.80 | 638.80 | 637.14 | - |
| 11 abr 2024 | 636.40 | 636.40 | 636.40 | 636.40 | 634.74 | - |
| 10 abr 2024 | 643.80 | 643.80 | 643.80 | 643.80 | 642.12 | - |
| 09 abr 2024 | 648.60 | 648.60 | 648.60 | 648.60 | 646.91 | - |
| 08 abr 2024 | 650.40 | 650.40 | 650.40 | 650.40 | 648.71 | - |
| 05 abr 2024 | 643.20 | 643.20 | 643.20 | 643.20 | 641.53 | - |
| 04 abr 2024 | 650.40 | 650.40 | 650.40 | 650.40 | 648.71 | - |
| 03 abr 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 640.33 | - |
| 02 abr 2024 | 663.00 | 663.00 | 646.00 | 646.00 | 644.32 | 8 |
| 28 mar 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 661.27 | - |
| 27 mar 2024 | 651.60 | 651.60 | 651.60 | 651.60 | 649.90 | - |
| 26 mar 2024 | 651.60 | 651.60 | 651.60 | 651.60 | 649.90 | - |
| 25 mar 2024 | 663.60 | 663.60 | 663.60 | 663.60 | 661.87 | - |
| 22 mar 2024 | 663.00 | 664.40 | 663.00 | 663.60 | 661.87 | 17 |
| 21 mar 2024 | 648.40 | 648.40 | 648.40 | 648.40 | 646.71 | - |
| 20 mar 2024 | 635.80 | 635.80 | 635.80 | 635.80 | 634.15 | - |
| 19 mar 2024 | 627.60 | 627.60 | 627.60 | 627.60 | 625.97 | - |
| 18 mar 2024 | 618.20 | 618.20 | 618.20 | 618.20 | 616.59 | - |
| 15 mar 2024 | 616.20 | 616.20 | 616.20 | 616.20 | 614.60 | - |
| 14 mar 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 612.40 | - |
| 13 mar 2024 | 617.20 | 617.20 | 617.20 | 617.20 | 615.59 | - |
| 12 mar 2024 | 609.60 | 618.80 | 609.60 | 618.80 | 617.19 | 3 |
| 11 mar 2024 | 618.80 | 618.80 | 618.80 | 618.80 | 617.19 | - |
| 08 mar 2024 | 619.80 | 619.80 | 619.80 | 619.80 | 618.19 | - |
| 07 mar 2024 | 619.80 | 619.80 | 619.80 | 619.80 | 618.19 | - |
| 06 mar 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 625.37 | - |
| 05 mar 2024 | 654.40 | 654.40 | 654.40 | 654.40 | 652.70 | - |
| 04 mar 2024 | 643.60 | 643.60 | 643.60 | 643.60 | 641.93 | - |
| 01 mar 2024 | 640.80 | 640.80 | 640.80 | 640.80 | 639.13 | - |
| 29 feb 2024 | 631.20 | 631.20 | 631.20 | 631.20 | 629.56 | - |
| 28 feb 2024 | 622.80 | 622.80 | 622.80 | 622.80 | 621.18 | - |
| 27 feb 2024 | 616.20 | 616.20 | 616.20 | 616.20 | 614.60 | - |
| 26 feb 2024 | 607.60 | 607.60 | 607.60 | 607.60 | 606.02 | - |
| 23 feb 2024 | 607.60 | 607.60 | 607.60 | 607.60 | 606.02 | - |
| 22 feb 2024 | 596.60 | 596.60 | 596.60 | 596.60 | 595.05 | - |
| 21 feb 2024 | 596.60 | 596.60 | 596.60 | 596.60 | 595.05 | - |
| 20 feb 2024 | 601.20 | 601.20 | 601.20 | 601.20 | 599.64 | - |
| 19 feb 2024 | 602.60 | 602.60 | 602.60 | 602.60 | 601.03 | - |
| 16 feb 2024 | 612.00 | 612.00 | 612.00 | 612.00 | 610.41 | - |
| 15 feb 2024 | 609.20 | 609.20 | 609.20 | 609.20 | 607.61 | - |
| 14 feb 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 594.45 | - |
| *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.