גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 17:49

תמצית

גרפים

עסקאות

פורום

חדשות

מניית יונייטד רנטלס

United Rentals

מניה URI ניו-יורק USD

שער

694.29

שינוי

+0.51%

שינוי ב USD

3.49

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
16:30					0.00
16:40	698.26	698.26	698.26	698.26	0.00
16:50	691.21	691.21	691.21	691.21	7,810.00
17:00	690.3866	690.3866	690.3866	690.3866	4,426.00
17:10	691.18	691.18	691.18	691.18	6,545.00
17:20	695.325	695.325	695.325	695.325	9,940.00
17:30	695.54	695.54	695.54	695.54	10,007.00
17:40	697.62	697.62	697.62	697.62	6,716.00
17:50	695.14	695.14	695.14	695.14	2,450.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.04.2024 17:00	673	644.18	646.46	670.055	7,861,304.00
25.04.2024 17:30	675.67	665.6475	668.63	672.19	7,780,999.00
25.04.2024 18:00	680.92	673.68	673.68	679.38	9,454,853.00
25.04.2024 18:30	683.305	677.455	678.905	683.305	11,471,213.00
25.04.2024 19:00	691.185	682.9	682.9	691.045	12,260,873.00
25.04.2024 19:30	691.13	687	690.42	688.33	14,535,906.00
25.04.2024 20:00	691.325	688.27	688.27	690.54	14,600,904.00
25.04.2024 20:30	692.92	689.395	689.66	691.655	12,341,743.00
25.04.2024 21:00	693.27	689.2075	691.02	691.48	19,016,156.00
25.04.2024 21:30	693.48	690.35	690.86	692.95	14,861,915.00
25.04.2024 22:00	694.94	691.415	693.77	693.84	18,196,487.00
25.04.2024 22:30	693	686.6501	692.99	690.64	27,032,263.00
26.04.2024 16:30	689.34	681.8	685	687.245	950,485.00
26.04.2024 17:00	690.64	685.29	687.445	685.8332	2,017,172.00
26.04.2024 17:30	687.95	683.575	685.6	683.7801	2,510,186.00
26.04.2024 18:00	687.6	680.655	684.985	680.675	2,797,238.00
26.04.2024 18:30	683.11	679.17	681.4	680.595	5,358,059.00
26.04.2024 19:00	686.15	680.41	680.88	685.78	5,925,728.00
26.04.2024 19:30	687.56	685.255	686.315	687.39	2,910,082.00
26.04.2024 20:00	690.32	687.25	687.77	690.025	5,306,186.00
26.04.2024 20:30	690.25	687.5933	689.895	687.91	4,500,469.00
26.04.2024 21:00	691.75	687.28	688.38	690.835	5,676,859.00
26.04.2024 21:30	693.4	690.22	691.03	691.46	7,311,357.00
26.04.2024 22:00	692.315	690.22	691.57	690.22	7,032,522.00
26.04.2024 22:30	690.93	687.57	690.38	690.59	11,643,248.00
29.04.2024 16:30	701.49	690.3866	695.18	693.52	403,982.00
29.04.2024 17:00	698.035	690.975	694.67	698.035	686,815.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.05.2023	368.34	360.00	360.96	361.64	797,697.00
02.05.2023	362.65	348.35	358.96	355.42	910,049.00
03.05.2023	363.00	349.65	354.48	350.23	860,914.00
04.05.2023	348.00	325.15	347.93	328.38	2,699,140.00
05.05.2023	343.05	334.64	338.45	342.05	1,005,265.00
08.05.2023	347.43	337.60	345.07	340.89	699,773.00
09.05.2023	343.45	334.95	336.95	340.67	631,263.00
10.05.2023	346.69	328.66	345.88	336.05	733,662.00
11.05.2023	334.57	328.39	331.45	334.08	574,249.00
12.05.2023	338.79	325.91	336.35	331.66	724,067.00
15.05.2023	339.95	328.70	332.79	336.93	684,515.00
16.05.2023	332.99	326.41	331.36	326.53	643,548.00
17.05.2023	344.93	329.00	331.45	340.22	845,299.00
18.05.2023	350.61	338.05	339.54	344.64	812,308.00
19.05.2023	350.56	342.27	348.83	349.02	1,180,611.00
22.05.2023	351.00	339.25	349.32	346.21	797,389.00
23.05.2023	349.33	339.12	343.51	344.42	478,958.00
24.05.2023	341.40	331.68	340.49	333.84	735,537.00
25.05.2023	343.61	335.17	336.51	341.53	608,001.00
26.05.2023	352.71	344.14	344.70	350.97	886,293.00
30.05.2023	355.90	342.33	352.59	346.52	752,979.00
31.05.2023	345.27	333.01	343.32	333.79	1,129,133.00
01.06.2023	342.42	330.30	335.28	339.29	953,007.00
02.06.2023	362.28	347.23	353.14	360.41	857,785.00
05.06.2023	363.28	352.89	363.00	357.63	718,844.00
06.06.2023	372.38	353.49	361.60	371.16	809,303.00
07.06.2023	391.57	374.22	376.21	387.53	1,617,023.00
08.06.2023	393.06	384.41	386.64	389.61	963,729.00
09.06.2023	392.43	384.01	390.92	389.02	821,331.00
12.06.2023	393.61	382.24	388.43	390.57	726,853.00
13.06.2023	414.39	389.30	389.85	410.09	1,347,306.00
14.06.2023	414.53	401.77	411.80	405.98	1,164,543.00
15.06.2023	413.31	402.47	402.47	409.96	881,541.00
20.06.2023	408.96	396.74	399.30	407.01	930,794.00
21.06.2023	417.92	404.80	405.36	414.06	948,138.00
22.06.2023	411.85	401.84	411.85	402.47	803,294.00
23.06.2023	407.00	392.77	395.87	404.38	1,109,819.00
26.06.2023	417.77	404.33	404.33	412.78	745,329.00
27.06.2023	426.80	412.93	415.01	423.27	903,017.00
28.06.2023	431.81	419.95	421.50	430.37	880,437.00
29.06.2023	438.08	429.40	430.08	435.63	705,953.00
30.06.2023	448.45	437.10	440.00	445.37	781,433.00
03.07.2023	450.65	442.96	443.00	448.63	382,765.00
05.07.2023	448.18	438.97	443.00	441.63	839,442.00
06.07.2023	440.90	423.54	436.48	428.28	1,013,269.00
07.07.2023	440.26	426.41	428.10	433.57	554,900.00
10.07.2023	445.20	429.78	429.78	444.97	516,836.00
11.07.2023	459.17	446.82	447.00	457.32	908,539.00
12.07.2023	471.82	460.45	468.17	467.17	851,511.00
13.07.2023	469.73	458.07	466.70	458.43	815,555.00
14.07.2023	460.40	439.08	459.92	445.45	1,107,656.00
17.07.2023	455.39	442.53	444.08	451.49	509,154.00
18.07.2023	465.42	450.72	450.72	464.50	570,359.00
19.07.2023	469.35	456.37	460.64	460.49	650,812.00
20.07.2023	462.13	454.08	460.30	458.74	621,962.00
21.07.2023	462.00	450.05	461.34	450.43	523,908.00
24.07.2023	455.60	447.66	451.65	450.21	509,641.00
25.07.2023	454.39	445.14	448.44	450.22	628,357.00
26.07.2023	452.22	441.26	446.99	445.00	827,451.00
27.07.2023	445.55	413.60	438.36	441.12	1,525,619.00
28.07.2023	459.30	440.70	447.45	446.07	704,883.00
31.07.2023	465.28	447.49	450.13	464.68	770,707.00
01.08.2023	477.69	460.71	463.32	474.00	846,472.00
02.08.2023	475.44	465.05	468.91	468.16	841,185.00
03.08.2023	465.78	452.13	464.09	465.00	645,186.00
04.08.2023	470.11	461.65	467.00	465.81	516,391.00
07.08.2023	492.21	471.75	471.75	486.56	1,437,903.00
08.08.2023	481.60	469.46	479.25	480.55	1,093,871.00
09.08.2023	484.14	476.50	480.62	478.73	768,732.00
10.08.2023	489.00	475.92	480.11	482.31	993,402.00
11.08.2023	488.92	480.37	481.31	488.20	595,777.00
14.08.2023	489.49	482.58	484.89	487.38	623,195.00
15.08.2023	484.98	478.74	483.00	481.55	742,938.00
16.08.2023	491.63	463.49	481.43	464.12	793,220.00
17.08.2023	472.50	450.81	468.64	452.70	843,379.00
18.08.2023	454.61	440.54	445.44	451.41	712,180.00
21.08.2023	457.79	448.15	455.00	452.48	375,470.00
22.08.2023	455.71	439.43	453.91	441.63	555,819.00
23.08.2023	450.05	438.40	440.72	448.78	402,564.00
24.08.2023	455.00	444.30	446.43	445.71	455,289.00
25.08.2023	453.63	440.97	449.37	449.12	425,440.00
28.08.2023	460.79	448.69	448.69	457.10	321,829.00
29.08.2023	478.53	454.18	456.00	474.60	764,629.00
30.08.2023	478.52	469.42	474.52	477.41	544,525.00
31.08.2023	483.33	474.55	477.84	476.54	635,656.00
01.09.2023	492.33	482.56	483.97	491.17	645,412.00
05.09.2023	491.00	470.54	487.00	470.62	684,241.00
06.09.2023	483.28	467.43	472.41	475.06	479,010.00
07.09.2023	472.04	457.48	469.13	467.31	659,380.00
08.09.2023	466.20	459.23	460.70	463.77	392,646.00
11.09.2023	470.34	456.52	469.52	458.68	475,947.00
12.09.2023	465.01	455.51	456.32	457.15	422,586.00
13.09.2023	457.42	443.08	453.93	447.34	568,908.00
14.09.2023	459.77	446.78	453.85	453.32	581,510.00
15.09.2023	454.83	446.58	453.12	452.01	808,522.00
18.09.2023	457.20	450.27	452.77	453.62	567,649.00
19.09.2023	456.67	447.05	449.29	451.05	437,207.00
20.09.2023	462.31	447.49	453.95	448.03	622,708.00
21.09.2023	444.24	430.45	444.00	435.74	883,520.00
22.09.2023	440.16	432.29	434.74	433.29	520,976.00
25.09.2023	444.23	430.76	430.76	443.82	619,795.00
26.09.2023	445.68	437.66	440.07	437.69	844,291.00
27.09.2023	450.00	440.32	443.00	446.22	547,033.00
28.09.2023	455.89	443.05	445.63	448.22	400,852.00
29.09.2023	456.86	442.71	453.19	444.57	559,883.00
02.10.2023	447.91	433.29	443.78	437.37	499,096.00
03.10.2023	438.11	422.50	434.63	425.96	783,792.00
04.10.2023	427.73	415.59	425.16	424.15	768,579.00
05.10.2023	426.36	416.08	422.76	420.93	541,530.00
06.10.2023	437.20	417.43	419.00	433.30	526,711.00
09.10.2023	437.30	426.67	429.47	437.14	337,384.00
10.10.2023	454.20	438.51	440.20	448.87	690,054.00
11.10.2023	454.67	446.62	449.61	454.07	369,461.00
12.10.2023	455.11	438.08	455.11	444.46	603,501.00
13.10.2023	449.11	430.35	445.27	433.05	566,255.00
16.10.2023	446.60	435.00	440.89	441.07	558,505.00
17.10.2023	454.99	436.65	437.05	453.04	614,789.00
18.10.2023	443.54	424.61	442.10	429.34	2,882,150.00
19.10.2023	432.71	411.16	427.84	411.19	1,321,342.00
20.10.2023	414.23	404.67	412.30	406.40	1,018,653.00
23.10.2023	415.23	402.69	407.00	408.88	732,083.00
24.10.2023	413.11	403.13	411.84	406.35	803,860.00
25.10.2023	407.74	395.45	406.68	399.15	944,358.00
26.10.2023	417.13	387.01	390.10	403.77	1,205,378.00
27.10.2023	410.13	395.24	406.70	399.02	933,650.00
30.10.2023	415.00	398.97	406.45	410.95	878,939.00
31.10.2023	409.08	395.44	407.16	406.27	885,046.00
01.11.2023	409.71	399.62	403.79	409.48	665,095.00
02.11.2023	433.87	419.81	421.34	432.95	1,013,949.00
03.11.2023	457.08	440.99	441.94	451.51	1,105,865.00
06.11.2023	455.51	433.84	454.36	438.54	723,557.00
07.11.2023	442.52	432.82	433.70	440.36	363,549.00
08.11.2023	446.05	435.83	441.47	436.56	480,023.00
09.11.2023	447.03	435.80	442.80	437.48	436,802.00
10.11.2023	457.62	440.14	442.62	456.53	765,420.00
13.11.2023	465.18	453.23	455.85	462.53	738,599.00
14.11.2023	487.37	476.26	477.93	477.69	754,986.00
15.11.2023	488.73	471.16	478.00	479.51	1,191,891.00
16.11.2023	481.94	468.61	477.80	474.36	569,019.00
17.11.2023	484.85	475.25	479.17	480.98	621,124.00
20.11.2023	474.63	458.01	467.69	471.80	860,397.00
21.11.2023	470.51	463.67	470.00	466.23	629,690.00
22.11.2023	467.34	460.00	465.45	463.42	532,060.00
24.11.2023	469.35	462.02	464.40	467.31	220,704.00
27.11.2023	466.35	461.19	462.88	464.19	468,120.00
28.11.2023	465.21	454.71	462.25	455.88	453,620.00
29.11.2023	480.68	461.53	461.79	476.22	861,425.00
30.11.2023	481.37	473.58	479.10	476.02	724,617.00
01.12.2023	505.15	477.74	478.75	501.83	1,127,533.00
04.12.2023	497.13	485.81	495.06	490.09	995,898.00
05.12.2023	486.68	474.56	477.42	475.50	846,890.00
06.12.2023	488.01	475.43	477.05	476.44	495,220.00
07.12.2023	485.09	475.52	477.19	484.02	424,298.00
08.12.2023	498.96	483.47	483.81	495.06	556,618.00
11.12.2023	505.90	491.60	491.71	505.14	554,649.00
12.12.2023	514.68	503.23	503.90	509.58	550,004.00
13.12.2023	534.51	504.65	511.72	530.16	861,007.00
14.12.2023	571.08	540.58	540.58	569.43	1,408,809.00
15.12.2023	581.00	562.50	564.20	571.74	1,486,017.00
18.12.2023	577.11	562.81	577.11	568.23	845,859.00
19.12.2023	582.63	569.50	573.98	574.20	669,199.00
20.12.2023	578.20	556.62	568.00	558.27	1,272,557.00
21.12.2023	571.45	563.05	568.00	570.95	432,287.00
22.12.2023	575.50	566.37	570.17	570.51	354,787.00
26.12.2023	585.50	572.09	573.13	580.47	607,078.00
27.12.2023	582.41	574.50	582.41	578.86	488,383.00
28.12.2023	581.58	563.03	564.22	578.69	268,752.00
29.12.2023	582.99	570.63	580.30	573.42	299,392.00
02.01.2024	575.08	562.51	568.81	567.10	444,013.00
03.01.2024	558.43	546.76	556.58	547.16	808,161.00
04.01.2024	558.26	546.68	549.08	548.86	547,747.00
05.01.2024	548.46	535.23	537.19	541.39	670,568.00
08.01.2024	551.77	533.70	538.66	550.83	500,451.00
09.01.2024	548.57	539.22	543.27	548.02	435,776.00
10.01.2024	551.73	543.18	548.97	549.68	368,215.00
11.01.2024	552.83	536.83	549.68	552.08	385,925.00
12.01.2024	560.75	551.35	558.05	559.18	512,074.00
16.01.2024	566.33	551.95	552.00	561.13	523,604.00
17.01.2024	561.31	545.16	554.69	550.32	635,468.00
18.01.2024	565.21	553.22	557.01	563.37	552,329.00
19.01.2024	572.35	555.34	566.81	572.03	642,440.00
22.01.2024	585.94	574.41	575.85	578.88	584,541.00
23.01.2024	584.95	574.09	582.76	578.07	597,721.00
24.01.2024	591.66	576.25	586.97	576.90	952,331.00
25.01.2024	658.51	596.84	608.85	651.64	2,652,139.00
26.01.2024	653.21	629.30	653.00	630.75	1,423,431.00
29.01.2024	648.25	632.58	633.83	647.73	597,666.00
30.01.2024	653.25	642.00	642.00	642.98	500,084.00
31.01.2024	641.25	624.20	639.20	625.40	1,001,996.00
01.02.2024	646.76	620.27	635.92	645.37	641,231.00
02.02.2024	658.63	639.89	640.95	654.20	491,313.00
05.02.2024	649.65	636.07	649.22	645.57	645,254.00
06.02.2024	654.54	645.00	649.33	654.54	478,347.00
07.02.2024	658.86	649.35	658.06	652.73	402,326.00
08.02.2024	656.12	644.35	651.77	647.00	602,066.00
09.02.2024	653.08	643.93	647.65	650.35	361,504.00
12.02.2024	673.68	650.96	650.96	663.53	515,284.00
13.02.2024	645.57	629.58	639.05	636.88	709,792.00
14.02.2024	657.99	643.15	646.99	654.04	596,119.00
15.02.2024	662.06	648.00	655.05	660.96	354,856.00
16.02.2024	660.47	648.71	659.27	650.31	366,456.00
20.02.2024	647.92	638.01	641.65	643.91	466,486.00
21.02.2024	649.28	637.98	639.15	644.89	389,254.00
22.02.2024	663.16	652.97	656.06	658.80	369,208.00
23.02.2024	665.44	658.00	663.00	658.23	373,540.00
26.02.2024	674.66	659.00	659.35	670.79	483,543.00
27.02.2024	683.84	672.66	676.00	676.48	482,004.00
28.02.2024	688.68	671.20	673.54	686.19	461,935.00
29.02.2024	695.42	684.67	691.99	693.27	614,782.00
01.03.2024	702.68	690.83	693.45	700.59	367,010.00
04.03.2024	732.37	706.00	708.88	712.31	555,671.00
05.03.2024	704.76	673.56	700.00	679.37	810,870.00
06.03.2024	689.09	673.25	687.42	676.81	451,403.00
07.03.2024	686.00	670.46	683.86	679.28	453,457.00
08.03.2024	692.31	674.41	681.93	676.14	448,052.00
11.03.2024	669.73	650.01	669.73	664.30	552,880.00
12.03.2024	678.34	662.15	670.86	675.49	393,738.00
13.03.2024	680.00	667.33	670.41	668.43	615,559.00
14.03.2024	683.89	668.76	676.09	672.48	736,493.00
15.03.2024	681.66	665.00	667.30	675.58	874,562.00
18.03.2024	686.99	673.29	680.60	683.61	357,285.00
19.03.2024	695.49	676.69	680.11	693.62	459,760.00
20.03.2024	715.37	691.51	691.51	709.33	1,070,596.00
21.03.2024	729.91	713.26	717.59	719.05	591,859.00
22.03.2024	727.00	713.45	724.28	714.27	444,349.00
25.03.2024	715.99	703.84	711.06	704.44	423,916.00
26.03.2024	712.64	703.85	706.46	704.81	440,198.00
27.03.2024	720.53	706.41	709.40	720.15	257,115.00
28.03.2024	724.95	717.17	720.44	721.11	440,204.00
01.04.2024	722.37	709.41	721.11	710.15	326,179.00
02.04.2024	701.25	688.29	700.00	691.79	597,787.00
03.04.2024	709.68	692.00	692.59	706.14	457,642.00
04.04.2024	717.50	692.18	714.95	693.83	339,733.00
05.04.2024	710.14	695.02	695.77	706.87	275,887.00
08.04.2024	715.04	702.62	709.55	702.96	372,190.00
09.04.2024	708.38	681.42	705.07	696.76	380,357.00
10.04.2024	691.94	675.44	679.33	682.13	479,228.00
11.04.2024	686.90	673.17	681.45	685.69	581,602.00
12.04.2024	685.43	668.77	674.35	674.81	594,355.00
15.04.2024	690.99	663.76	688.11	666.74	691,297.00
16.04.2024	665.50	652.60	664.89	655.97	568,385.00
17.04.2024	658.34	632.21	655.18	636.22	882,568.00
18.04.2024	648.93	631.77	640.74	632.88	499,227.00
19.04.2024	641.64	624.01	633.76	628.34	572,648.00
22.04.2024	638.07	621.56	632.45	629.30	761,408.00
23.04.2024	664.54	638.65	640.94	661.32	597,055.00
24.04.2024	672.39	648.76	664.20	655.19	633,448.00
25.04.2024	694.94	643.55	680.00	690.92	1,025,445.00
26.04.2024	693.40	678.78	685.28	690.80	576,245.00

צרו איתנו קשר *5988