U.S. markets closed

United Rentals, Inc. (URI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
305.34+2.02 (+0.67%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 de jun. de 2021304.31308.47302.03305.34305.34963,200
10 de jun. de 2021318.77320.60302.74303.32303.321,339,500
09 de jun. de 2021321.84323.94313.02314.71314.71709,400
08 de jun. de 2021316.10326.10313.37324.24324.24734,300
07 de jun. de 2021333.68334.18315.00316.02316.021,189,100
04 de jun. de 2021336.34337.74328.10332.07332.07474,600
03 de jun. de 2021337.61340.85332.75336.12336.12596,500
02 de jun. de 2021339.44339.44334.98338.47338.47774,000
01 de jun. de 2021338.61341.25337.66339.45339.45544,100
28 de may. de 2021333.59336.05328.12333.96333.96547,500
27 de may. de 2021332.90335.25329.96333.63333.63953,400
26 de may. de 2021322.64327.60322.36326.82326.82537,900
25 de may. de 2021328.63332.65323.69324.38324.38569,500
24 de may. de 2021323.23327.85318.94325.92325.92417,300
21 de may. de 2021322.78327.00318.71321.45321.45534,300
20 de may. de 2021321.63322.93314.31319.31319.31711,600
19 de may. de 2021325.64325.64315.28321.34321.34981,400
18 de may. de 2021340.35341.62331.12331.33331.33438,300
17 de may. de 2021339.83341.84333.48341.04341.04356,200
14 de may. de 2021337.16343.28334.67341.79341.79477,600
13 de may. de 2021330.59339.25328.17333.06333.06573,500
12 de may. de 2021340.34343.29328.02329.29329.29584,700
11 de may. de 2021342.25345.33335.99340.33340.33697,300
10 de may. de 2021348.50354.60346.78348.14348.14796,000
07 de may. de 2021341.88348.41336.77347.33347.33531,900
06 de may. de 2021332.71342.96331.76342.58342.58699,600
05 de may. de 2021330.75336.76330.75332.71332.71515,500
04 de may. de 2021321.03330.66317.43329.95329.95849,900
03 de may. de 2021324.58328.51319.51321.80321.80457,500
30 de abr. de 2021323.24326.42319.49319.95319.95559,700
29 de abr. de 2021331.31331.31315.93327.33327.33823,100
28 de abr. de 2021323.55327.89322.48324.85324.85545,300
27 de abr. de 2021322.72325.09318.01324.82324.82606,600
26 de abr. de 2021320.43326.51320.40324.97324.97547,900
23 de abr. de 2021313.77320.55311.45318.94318.94716,600
22 de abr. de 2021318.80320.00309.73309.99309.99851,400
21 de abr. de 2021308.15316.97304.66316.75316.75730,800
20 de abr. de 2021322.30322.30304.30310.74310.74908,800
19 de abr. de 2021325.39326.47318.83324.59324.59779,400
16 de abr. de 2021329.63332.41325.32328.14328.14765,600
15 de abr. de 2021328.22328.22319.56325.39325.39592,600
14 de abr. de 2021325.28331.63324.15325.06325.06716,000
13 de abr. de 2021324.21326.58316.67325.57325.57477,400
12 de abr. de 2021326.61328.96323.32327.87327.87506,300
09 de abr. de 2021321.00325.12317.46324.71324.71575,900
08 de abr. de 2021320.96324.24313.52321.25321.25620,000
07 de abr. de 2021326.00326.50319.12322.00322.00730,200
06 de abr. de 2021331.00341.00323.77325.43325.43835,700
05 de abr. de 2021337.00338.49330.94331.53331.53590,900
01 de abr. de 2021331.51334.29324.27331.71331.71771,600
31 de mar. de 2021334.00339.72325.81329.31329.311,398,300
30 de mar. de 2021324.72336.32324.72333.21333.211,181,900
29 de mar. de 2021329.50335.59322.72324.47324.47902,900
26 de mar. de 2021318.27330.17315.50329.86329.86839,800
25 de mar. de 2021304.14315.65299.82314.24314.24655,600
24 de mar. de 2021308.99313.10304.89305.41305.41607,700
23 de mar. de 2021308.11310.31297.50299.93299.93774,500
22 de mar. de 2021315.00316.72308.53311.48311.48603,000
19 de mar. de 2021316.43319.96305.56316.00316.00970,000
18 de mar. de 2021321.90330.79317.33318.12318.12607,900
17 de mar. de 2021317.64324.22311.00321.90321.90526,700
16 de mar. de 2021322.12322.12311.75314.86314.86802,100
15 de mar. de 2021319.08323.83311.61323.48323.48553,000
12 de mar. de 2021310.77319.11309.06317.86317.86580,300
11 de mar. de 2021305.60314.10304.09310.78310.78502,100
10 de mar. de 2021296.73304.59296.08303.06303.06488,400
09 de mar. de 2021302.46304.21293.55295.25295.25720,400
08 de mar. de 2021303.91308.14300.48302.60302.60863,000
05 de mar. de 2021293.12302.10282.20300.96300.96733,300
04 de mar. de 2021294.55303.10282.70288.60288.601,180,400
03 de mar. de 2021294.62302.70293.08294.93294.93644,500
02 de mar. de 2021304.05304.05292.42293.42293.42694,800
01 de mar. de 2021304.11305.99299.09302.49302.49696,000
26 de feb. de 2021298.54301.55285.00297.38297.381,007,900
25 de feb. de 2021311.73312.21292.00295.11295.111,298,200
24 de feb. de 2021310.00321.94307.78312.52312.521,253,800
23 de feb. de 2021296.95308.86286.42306.36306.361,292,900
22 de feb. de 2021288.00302.70287.31298.49298.49965,700
19 de feb. de 2021278.08291.33278.07290.01290.01691,900
18 de feb. de 2021273.73275.60267.42274.79274.79758,900
17 de feb. de 2021286.01287.32274.28277.81277.81726,700
16 de feb. de 2021290.00293.47288.08288.08288.081,105,700
12 de feb. de 2021279.80287.23279.12286.22286.22494,600
11 de feb. de 2021277.85282.96274.58279.82279.82645,100
10 de feb. de 2021279.72285.03275.53276.83276.83842,800
09 de feb. de 2021270.04278.86267.27277.28277.28711,000
08 de feb. de 2021267.47274.12266.73272.23272.23741,900
05 de feb. de 2021261.00266.67261.00265.73265.73617,300
04 de feb. de 2021252.79260.45251.25259.83259.83712,100
03 de feb. de 2021252.34255.39248.07250.80250.80514,500
02 de feb. de 2021257.72261.94249.75250.67250.67749,900
01 de feb. de 2021247.92254.21245.00253.28253.28710,400
29 de ene. de 2021251.63251.88238.55243.01243.011,117,000
28 de ene. de 2021245.70257.57243.00253.56253.561,172,600
27 de ene. de 2021240.12241.82228.22236.27236.271,264,400
26 de ene. de 2021257.39257.59247.41248.21248.21495,800
25 de ene. de 2021256.51261.99251.93253.52253.52670,500
22 de ene. de 2021255.37259.75254.50258.59258.59481,800
21 de ene. de 2021260.01261.79258.00259.22259.22426,400
20 de ene. de 2021263.80264.20258.61260.20260.20495,200
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...