גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > יונייטד רנטלס > גרפים

עדכון אחרון 09.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית יונייטד רנטלס

United Rentals

מניה URI ניו-יורק USD

שער

672.40

שינוי

+0.36%

שינוי ב USD

2.40

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17:20					0.00
17:30	667.71	667.71	667.71	667.71	0.00
17:40	668.305	668.305	668.305	668.305	11,908.00
17:50	670.645	670.645	670.645	670.645	9,425.00
18:00	670.74	670.74	670.74	670.74	6,298.00
18:10	670.63	670.63	670.63	670.63	8,070.00
18:20	669.21	669.21	669.21	669.21	6,992.00
18:30	669.765	669.765	669.765	669.765	5,035.00
18:40	670.54	670.54	670.54	670.54	6,242.00
18:50	669.89	669.89	669.89	669.89	12,344.00
19:00	669.285	669.285	669.285	669.285	5,886.00
19:10	668.975	668.975	668.975	668.975	8,622.00
19:20	668.99	668.99	668.99	668.99	11,961.00
19:30	668.77	668.77	668.77	668.77	6,579.00
19:40	669.05	669.05	669.05	669.05	15,351.00
19:50	668.99	668.99	668.99	668.99	6,996.00
20:00	669.23	669.23	669.23	669.23	6,797.00
20:10	667.93	667.93	667.93	667.93	7,638.00
20:20	668.95	668.95	668.95	668.95	6,278.00
20:30	670.88	670.88	670.88	670.88	14,073.00
20:40	671.377	671.377	671.377	671.377	11,678.00
20:50	671.79	671.79	671.79	671.79	10,610.00
21:00	672.73	672.73	672.73	672.73	6,985.00
21:10	672.93	672.93	672.93	672.93	13,249.00
21:20	672.61	672.61	672.61	672.61	17,214.00
21:30	671.37	671.37	671.37	671.37	24,095.00
21:40	670.74	670.74	670.74	670.74	9,674.00
21:50	670.585	670.585	670.585	670.585	5,138.00
22:00	670.3525	670.3525	670.3525	670.3525	21,425.00
22:10	671.285	671.285	671.285	671.285	15,286.00
22:20	671.28	671.28	671.28	671.28	14,031.00
22:30	671.685	671.685	671.685	671.685	20,997.00
22:40	671.65	671.65	671.65	671.65	17,794.00
22:50	670.12	670.12	670.12	670.12	31,190.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.05.2025 17:00	653.88	649.635	649.98	652.66	941,256.00
06.05.2025 17:30	652.09	649.6	651.57	651.18	1,454,056.00
06.05.2025 18:00	653.35	651.41	652.54	653.35	1,815,168.00
06.05.2025 18:30	654.1	652.705	653.155	653.35	2,146,384.00
06.05.2025 19:00	656.96	653.26	653.26	654.12	3,777,300.00
06.05.2025 19:30	654.83	647.6	654.18	647.6	5,247,568.00
06.05.2025 20:00	651.5199	647.7783	648.18	649.17	2,690,013.00
06.05.2025 20:30	649.4	646.585	648.4781	647.48	4,983,359.00
06.05.2025 21:00	651.79	648.31	648.31	651.79	3,793,716.00
06.05.2025 21:30	652.34	650.925	652.34	651.5	2,194,300.00
06.05.2025 22:00	653.57	651.41	652.205	651.93	3,436,350.00
06.05.2025 22:30	652.98	650.815	651.92	651.76	9,336,642.00
07.05.2025 16:30	659.73	652.865	657.765	653.92	255,050.00
07.05.2025 17:00	653.225	650.825	653.225	651.62	479,357.00
07.05.2025 17:30	653	651.06	651.765	651.365	658,084.00
07.05.2025 18:00	654	650.78	650.78	653.27	704,966.00
07.05.2025 18:30	655.34	652.92	653.4975	654.33	876,706.00
07.05.2025 19:00	654.93	652.73	654.33	653.335	1,223,806.00
07.05.2025 19:30	656.04	653.57	653.57	656	809,439.00
07.05.2025 20:00	657.42	655.03	655.62	655.03	1,696,301.00
07.05.2025 20:30	655.33	653.25	654.985	654.2	2,875,820.00
07.05.2025 21:00	654.975	649.62	654	650.52	5,817,726.00
07.05.2025 21:30	655.47	649.995	649.995	655.03	5,482,150.00
07.05.2025 22:00	654.83	650.58	653.96	650.58	5,724,457.00
07.05.2025 22:30	654.85	647.105	649.8075	652.63	9,496,380.00
08.05.2025 16:30	666.54	662.015	665.97	663.775	683,320.00
08.05.2025 17:00	665.69	656.9501	664.005	663.7	923,891.00
08.05.2025 17:30	665.48	659.49	664.14	661.0075	1,436,939.00
08.05.2025 18:00	669.7144	662.63	662.63	669.7144	2,134,352.00
08.05.2025 18:30	672.46	667.8575	667.8575	671.17	3,194,493.00
08.05.2025 19:00	673.39	671.49	671.75	672.325	3,411,509.00
08.05.2025 19:30	676.9323	671.89	671.89	674.84	4,195,301.00
08.05.2025 20:00	676.51	674.49	674.65	676.51	7,686,326.00
08.05.2025 20:30	675.6475	672.5975	675.565	673.2701	4,529,104.00
08.05.2025 21:00	675.645	672.795	673.27	674.265	3,849,199.00
08.05.2025 21:30	675.25	673.35	674.6731	674.25	5,457,921.00
08.05.2025 22:00	675.92	671.44	673.69	675.5	8,234,795.00
08.05.2025 22:30	675.565	669.995	675.33	670.17	9,235,774.00
09.05.2025 17:00	669.62	666.95	669.62	667.69	365,873.00
09.05.2025 17:30	670.74	667.8826	668.465	670.54	1,399,839.00
09.05.2025 18:00	670.98	669.21	669.855	670.33	1,209,948.00
09.05.2025 18:30	670.54	668.86	670.28	670.38	1,569,807.00
09.05.2025 19:00	670.51	667.8525	670.51	669.01	1,976,227.00
09.05.2025 19:30	670.28	668.4575	669.25	668.77	2,624,131.00
09.05.2025 20:00	670.88	667.6512	667.91	670.73	3,427,587.00
09.05.2025 20:30	672.99	670.54	670.82	672.91	5,662,581.00
09.05.2025 21:00	672.93	669.295	672.81	669.57	5,821,241.00
09.05.2025 21:30	671.17	669.47	669.81	670.82	7,118,052.00
09.05.2025 22:00	672.375	671.05	671.43	671.68	11,113,971.00
09.05.2025 22:30	672.84	670.12	671.595	672.765	13,743,874.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.05.2024	712.79	696.24	703.71	696.67	394,888.00
14.05.2024	703.84	689.24	701.00	694.47	347,079.00
15.05.2024	715.34	698.35	702.80	712.37	474,024.00
16.05.2024	712.00	680.88	708.30	681.14	474,860.00
17.05.2024	689.39	679.68	689.39	685.79	351,015.00
20.05.2024	706.81	686.33	686.53	701.13	338,067.00
21.05.2024	700.89	690.09	698.94	694.59	260,145.00
22.05.2024	692.28	679.53	690.94	682.60	276,947.00
23.05.2024	690.00	660.78	690.00	666.77	482,024.00
28.05.2024	676.15	655.60	676.15	664.75	395,279.00
29.05.2024	657.91	644.53	656.45	644.89	556,483.00
30.05.2024	663.15	643.00	645.25	659.23	415,309.00
31.05.2024	670.19	650.00	661.30	669.41	859,144.00
03.06.2024	675.00	625.44	675.00	637.51	552,551.00
04.06.2024	635.97	617.62	630.80	631.20	707,083.00
05.06.2024	643.48	625.06	634.36	640.87	312,618.00
06.06.2024	644.62	626.16	638.79	630.52	495,617.00
07.06.2024	647.83	626.26	630.83	643.40	663,472.00
10.06.2024	651.00	640.42	640.42	645.10	532,643.00
11.06.2024	640.50	624.07	640.50	627.98	737,601.00
12.06.2024	668.31	623.31	650.00	625.13	1,104,802.00
13.06.2024	628.48	616.62	622.60	627.83	651,180.00
14.06.2024	618.50	596.48	616.50	616.21	709,020.00
17.06.2024	621.00	610.00	615.01	619.29	845,276.00
18.06.2024	646.41	607.42	615.66	644.89	988,616.00
20.06.2024	647.22	630.49	639.79	639.22	608,091.00
21.06.2024	641.36	627.73	641.11	640.78	712,808.00
24.06.2024	653.90	635.39	644.00	645.37	364,143.00
25.06.2024	644.67	629.22	644.48	640.45	435,954.00
26.06.2024	636.57	624.00	636.57	629.83	548,768.00
27.06.2024	630.82	620.12	626.15	623.04	551,124.00
28.06.2024	652.09	631.21	631.21	646.73	819,459.00
01.07.2024	649.07	629.41	649.07	640.84	506,367.00
02.07.2024	647.58	634.64	635.79	645.88	440,257.00
03.07.2024	660.33	642.78	649.36	653.95	350,743.00
05.07.2024	652.18	629.47	650.45	633.95	529,186.00
08.07.2024	645.00	628.57	638.10	637.42	543,587.00
09.07.2024	636.06	626.00	631.75	627.41	434,083.00
10.07.2024	649.21	629.56	630.79	645.19	601,197.00
11.07.2024	675.58	652.67	654.20	666.29	678,765.00
12.07.2024	689.00	670.00	672.70	679.56	544,114.00
15.07.2024	713.07	683.00	687.66	707.41	594,266.00
16.07.2024	743.24	707.24	707.24	743.01	639,516.00
17.07.2024	739.13	721.11	731.65	723.59	820,021.00
18.07.2024	759.98	720.10	721.14	728.45	881,467.00
19.07.2024	733.18	716.42	733.18	718.64	492,608.00
22.07.2024	-99.99	-99.99	731.78	730.44	0.00
23.07.2024	751.41	724.25	731.74	743.94	591,031.00
24.07.2024	747.16	715.74	740.28	715.82	1,210,986.00
25.07.2024	768.62	700.00	715.00	754.26	1,204,777.00
26.07.2024	789.80	750.07	763.59	752.21	902,361.00
29.07.2024	756.74	740.29	753.42	744.81	391,589.00
30.07.2024	754.82	721.91	744.47	737.08	793,467.00
31.07.2024	773.61	743.64	744.34	757.10	553,075.00
01.08.2024	757.34	710.18	756.63	716.49	694,227.00
02.08.2024	691.95	664.06	690.00	671.43	1,001,009.00
05.08.2024	687.97	634.30	640.00	668.61	834,940.00
06.08.2024	699.03	663.79	672.75	681.72	438,532.00
07.08.2024	699.97	660.81	694.75	661.59	506,203.00
08.08.2024	691.55	665.81	674.41	689.26	500,909.00
09.08.2024	701.29	681.67	688.79	696.10	336,813.00
12.08.2024	698.91	685.72	695.83	688.27	269,674.00
13.08.2024	704.10	686.00	695.00	703.11	376,120.00
14.08.2024	713.67	695.58	703.71	701.81	363,704.00
15.08.2024	727.56	712.80	718.18	720.64	338,396.00
16.08.2024	722.94	709.47	717.13	714.47	298,335.00
19.08.2024	721.31	709.39	716.10	719.90	280,199.00
20.08.2024	724.33	710.00	720.00	716.24	242,725.00
21.08.2024	730.22	717.21	719.50	724.75	206,357.00
22.08.2024	726.05	711.15	725.60	717.05	257,160.00
23.08.2024	748.52	721.23	721.23	745.03	283,735.00
26.08.2024	757.85	741.37	750.00	743.38	275,601.00
27.08.2024	742.71	733.79	737.86	736.45	275,006.00
28.08.2024	734.72	723.79	730.93	727.73	315,592.00
29.08.2024	740.64	719.65	732.82	728.74	273,609.00
30.08.2024	741.58	724.16	734.69	741.26	338,013.00
03.09.2024	733.32	698.04	727.98	701.85	502,994.00
04.09.2024	708.25	697.06	701.43	700.57	397,781.00
05.09.2024	700.58	683.65	699.31	697.52	315,559.00
06.09.2024	709.80	680.75	698.90	681.10	371,758.00
09.09.2024	698.86	689.00	690.27	695.94	488,287.00
10.09.2024	704.15	691.01	700.81	704.07	508,356.00
11.09.2024	710.91	675.92	700.00	706.36	511,555.00
12.09.2024	716.45	699.82	707.19	712.63	317,183.00
13.09.2024	738.60	719.00	720.28	729.47	393,133.00
16.09.2024	742.68	728.27	733.88	741.96	313,852.00
17.09.2024	771.68	744.59	748.23	771.26	498,784.00
18.09.2024	801.39	765.00	770.26	773.29	602,491.00
19.09.2024	797.52	775.85	795.00	793.94	438,015.00
20.09.2024	794.42	781.33	787.63	783.60	607,472.00
23.09.2024	803.48	788.12	796.13	798.95	335,727.00
24.09.2024	807.79	792.51	804.72	802.26	394,137.00
25.09.2024	819.41	799.90	806.45	802.05	378,458.00
26.09.2024	826.24	797.82	815.00	802.66	820,117.00
27.09.2024	818.50	805.17	810.00	814.10	380,508.00
30.09.2024	810.00	796.30	805.00	809.73	452,538.00
01.10.2024	813.14	798.91	809.13	806.79	361,457.00
02.10.2024	806.31	789.01	796.35	796.03	484,335.00
03.10.2024	799.82	784.24	794.93	789.17	369,429.00
04.10.2024	804.24	781.22	804.24	789.52	415,879.00
07.10.2024	803.38	780.42	783.15	802.27	575,209.00
08.10.2024	806.61	794.00	802.00	799.71	440,213.00
09.10.2024	814.08	797.44	801.43	813.51	451,291.00
10.10.2024	809.18	797.92	802.09	802.83	317,283.00
11.10.2024	821.96	805.36	805.36	819.00	483,637.00
14.10.2024	840.57	816.44	819.00	838.05	437,379.00
15.10.2024	844.94	831.21	831.83	833.68	428,963.00
16.10.2024	861.74	835.90	839.03	846.06	342,203.00
17.10.2024	850.00	836.97	849.87	840.54	335,161.00
18.10.2024	840.00	828.71	839.44	839.27	337,800.00
21.10.2024	842.23	828.33	839.48	832.53	321,471.00
22.10.2024	861.33	823.50	829.91	847.46	1,032,521.00
23.10.2024	847.89	827.55	846.68	834.18	656,451.00
24.10.2024	840.00	808.88	835.65	824.99	687,515.00
25.10.2024	830.71	808.72	828.70	812.50	460,195.00
28.10.2024	831.28	814.21	819.32	824.65	462,111.00
29.10.2024	823.84	807.51	821.38	812.44	440,036.00
30.10.2024	822.22	806.34	807.57	812.12	410,435.00
31.10.2024	817.40	805.86	809.33	812.80	398,642.00
04.11.2024	801.63	779.63	790.59	785.99	775,288.00
05.11.2024	799.49	780.72	782.64	798.00	611,100.00
06.11.2024	888.62	849.29	862.21	880.32	1,630,589.00
07.11.2024	879.34	858.69	878.75	862.43	546,773.00
11.11.2024	896.98	872.33	885.00	873.88	588,719.00
12.11.2024	877.60	858.71	875.00	868.36	379,461.00
13.11.2024	871.21	855.00	865.69	858.83	405,539.00
14.11.2024	860.55	840.00	860.30	849.60	624,934.00
15.11.2024	854.50	835.11	849.46	836.00	597,711.00
18.11.2024	841.21	829.02	834.73	832.94	469,616.00
19.11.2024	829.80	818.47	818.47	821.16	461,614.00
20.11.2024	827.13	817.79	824.67	820.55	399,359.00
21.11.2024	843.53	819.01	824.00	840.74	711,794.00
22.11.2024	852.13	840.31	849.03	849.32	444,571.00
25.11.2024	873.42	855.14	857.81	864.39	868,944.00
26.11.2024	873.99	852.50	860.64	873.17	361,236.00
27.11.2024	881.17	856.19	878.42	856.98	341,033.00
29.11.2024	875.15	862.00	869.79	866.00	201,368.00
02.12.2024	867.16	853.96	863.88	857.05	338,425.00
03.12.2024	869.36	851.14	861.80	869.02	479,615.00
04.12.2024	871.94	858.86	866.03	868.24	429,276.00
05.12.2024	866.44	853.40	866.44	854.99	345,978.00
06.12.2024	869.33	851.54	864.96	858.92	777,494.00
09.12.2024	861.68	828.61	860.00	835.89	462,422.00
10.12.2024	808.62	782.56	797.40	796.02	949,014.00
11.12.2024	815.00	793.85	808.00	796.97	556,480.00
12.12.2024	801.13	783.60	798.47	786.59	411,067.00
13.12.2024	788.06	774.28	786.55	778.82	383,943.00
16.12.2024	788.42	764.45	780.08	764.90	708,405.00
17.12.2024	762.28	751.67	759.12	758.39	476,202.00
18.12.2024	763.07	722.97	760.64	724.15	574,579.00
19.12.2024	739.98	709.92	735.57	710.94	730,531.00
20.12.2024	732.37	700.48	704.49	722.64	1,213,953.00
23.12.2024	725.72	712.41	722.50	719.60	373,138.00
24.12.2024	727.42	717.76	720.54	727.42	137,732.00
26.12.2024	729.04	719.16	722.45	726.11	221,420.00
27.12.2024	726.32	709.58	718.57	716.54	280,448.00
30.12.2024	711.00	696.17	710.62	705.99	487,728.00
31.12.2024	711.25	700.86	706.79	704.44	361,207.00
06.01.2025	705.00	683.01	701.02	684.00	731,214.00
07.01.2025	689.84	677.33	686.00	685.41	664,408.00
08.01.2025	681.67	668.27	681.00	670.00	697,578.00
10.01.2025	678.61	654.04	654.04	670.94	694,022.00
13.01.2025	689.15	666.17	667.00	689.15	754,667.00
14.01.2025	730.92	710.59	727.00	729.86	941,994.00
15.01.2025	754.88	734.51	750.77	741.49	932,844.00
16.01.2025	758.88	738.00	741.09	757.42	794,810.00
17.01.2025	779.42	762.51	763.79	771.00	895,414.00
21.01.2025	790.00	779.21	780.00	789.00	847,798.00
22.01.2025	790.05	778.00	790.00	782.53	591,070.00
23.01.2025	795.30	779.82	786.66	788.30	512,453.00
24.01.2025	790.74	783.18	785.80	789.56	338,573.00
27.01.2025	777.28	763.12	775.35	769.91	706,014.00
28.01.2025	773.87	761.65	773.87	766.95	441,465.00
29.01.2025	770.86	755.15	758.34	758.39	561,745.00
30.01.2025	782.95	747.11	766.00	774.08	1,032,021.00
31.01.2025	781.61	749.21	781.61	758.06	925,575.00
03.02.2025	748.61	735.80	738.89	747.32	156,575.00
04.02.2025	760.36	744.22	753.75	753.49	537,733.00
05.02.2025	758.00	733.56	758.00	736.69	488,285.00
06.02.2025	758.73	741.01	743.35	749.44	395,846.00
07.02.2025	755.29	739.47	750.85	740.70	328,502.00
10.02.2025	753.67	743.35	749.19	747.30	346,013.00
11.02.2025	756.76	744.00	744.00	752.99	301,849.00
12.02.2025	742.92	720.34	739.75	734.49	479,609.00
13.02.2025	749.24	726.20	734.80	729.25	314,341.00
14.02.2025	744.16	731.63	731.63	741.26	413,843.00
18.02.2025	728.99	709.34	727.00	720.35	896,238.00
19.02.2025	714.29	699.80	709.26	709.31	635,341.00
20.02.2025	710.29	691.12	708.42	694.77	508,293.00
21.02.2025	697.65	650.30	696.20	657.29	1,065,482.00
24.02.2025	661.18	628.82	660.25	632.00	1,286,018.00
25.02.2025	644.41	629.07	633.00	638.52	1,094,370.00
26.02.2025	654.70	639.49	647.28	642.97	609,167.00
27.02.2025	655.91	632.73	642.17	632.80	374,863.00
28.02.2025	643.72	627.76	635.50	642.32	694,612.00
03.03.2025	650.57	616.25	647.00	617.52	696,962.00
04.03.2025	611.92	585.27	600.37	598.04	1,084,135.00
05.03.2025	636.20	600.14	600.75	633.89	1,200,956.00
06.03.2025	635.35	613.44	624.93	625.88	1,126,168.00
07.03.2025	630.88	612.11	623.60	628.76	998,336.00
10.03.2025	620.52	594.02	615.75	599.75	929,563.00
11.03.2025	608.99	597.53	597.53	600.76	684,053.00
12.03.2025	617.16	597.75	610.08	609.35	657,951.00
13.03.2025	615.59	588.84	609.27	594.17	688,385.00
14.03.2025	625.63	603.60	607.10	622.92	823,232.00
17.03.2025	627.71	615.63	616.97	620.71	568,092.00
18.03.2025	618.07	604.28	616.93	609.06	452,399.00
19.03.2025	632.06	609.01	609.01	626.94	524,510.00
20.03.2025	636.97	616.90	619.73	630.69	555,284.00
21.03.2025	630.48	611.36	621.32	628.16	766,930.00
24.03.2025	652.00	639.82	640.86	647.08	614,886.00
25.03.2025	657.30	646.04	653.18	653.39	693,836.00
26.03.2025	659.74	635.81	653.62	641.60	458,720.00
27.03.2025	652.19	628.79	637.82	645.92	427,681.00
28.03.2025	642.97	620.39	641.28	627.65	393,200.00
31.03.2025	628.73	597.42	614.15	626.70	781,740.00
01.04.2025	632.85	612.86	620.63	631.99	533,752.00
02.04.2025	647.58	616.48	618.70	646.17	511,644.00
03.04.2025	610.00	587.90	604.17	591.17	760,557.00
04.04.2025	583.31	544.32	572.50	564.57	1,056,883.00
07.04.2025	586.10	525.91	542.32	560.79	1,151,902.00
08.04.2025	597.68	541.32	583.20	551.94	900,138.00
09.04.2025	617.01	533.45	537.30	611.12	2,340,407.00
10.04.2025	599.12	559.58	596.52	579.94	1,101,273.00
11.04.2025	588.47	565.61	574.92	582.90	769,125.00
14.04.2025	600.96	578.32	594.97	596.83	998,880.00
15.04.2025	607.71	595.00	596.83	597.18	530,765.00
16.04.2025	599.47	575.51	593.91	585.23	592,023.00
17.04.2025	597.77	585.26	586.88	591.50	367,841.00
21.04.2025	588.34	562.00	583.63	570.60	489,859.00
22.04.2025	579.42	557.05	575.51	574.76	824,590.00
23.04.2025	614.91	588.35	601.37	589.21	883,618.00
24.04.2025	657.00	605.43	613.96	647.36	1,534,591.00
25.04.2025	648.90	627.06	641.06	633.60	812,351.00
28.04.2025	644.14	622.73	633.74	629.18	575,460.00
29.04.2025	632.09	621.64	628.00	630.18	479,924.00
30.04.2025	634.09	611.93	619.59	631.45	570,216.00
01.05.2025	655.49	632.25	632.25	640.60	690,121.00
02.05.2025	671.54	648.82	651.84	665.40	884,223.00
05.05.2025	672.26	656.12	656.12	657.73	721,162.00
06.05.2025	656.96	645.18	648.35	651.65	590,127.00
07.05.2025	659.73	647.05	654.75	651.75	501,723.00
08.05.2025	676.93	656.95	665.97	670.00	671,219.00
09.05.2025	676.48	666.95	667.71	672.40	598,929.00

צרו איתנו קשר *5988