Mercados españoles cerrados en 7 hrs 9 min

Univar Solutions Inc. (UNVR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,83-1,17 (-6,16%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 oct. 202018,6518,7217,6617,8317,83678.500
23 oct. 202019,0019,1618,6919,0019,00871.000
22 oct. 202018,2018,8818,2018,8418,841.446.800
21 oct. 202018,3018,4318,1018,1618,161.240.500
20 oct. 202018,3218,4618,1718,2818,281.748.800
19 oct. 202018,2518,8318,1918,2318,233.090.200
16 oct. 202018,1318,2817,8818,1118,11721.400
15 oct. 202017,6017,9717,5617,9017,901.487.300
14 oct. 202018,0318,1417,8117,8317,83888.600
13 oct. 202018,1218,2317,8417,9117,911.982.300
12 oct. 202018,2618,4518,0718,3618,36698.600
09 oct. 202018,4518,4917,9618,0918,091.117.800
08 oct. 202017,9918,4017,7818,4018,402.358.500
07 oct. 202017,6318,0117,6017,7317,731.586.900
06 oct. 202017,9517,9817,3117,3517,351.817.200
05 oct. 202017,6017,8617,5017,6417,641.736.900
02 oct. 202016,6217,5216,6217,4817,481.646.000
01 oct. 202016,9717,1816,8017,1017,101.467.400
30 sept. 202016,9317,1916,7516,8816,881.548.700
29 sept. 202017,3317,3316,6716,8416,84848.500
28 sept. 202016,5417,2416,5017,2217,221.905.100
25 sept. 202015,9516,2215,9316,0816,081.965.300
24 sept. 202016,1116,4915,7016,1816,181.886.900
23 sept. 202016,7517,1316,3316,3516,351.206.300
22 sept. 202017,0817,2216,6816,8316,832.038.100
21 sept. 202017,6817,7616,7516,9916,992.306.200
18 sept. 202018,8618,9918,1618,3818,386.662.400
17 sept. 202018,7819,2218,4518,8518,852.238.500
16 sept. 202018,6119,2818,5119,1319,132.734.200
15 sept. 202018,2718,6318,2418,4618,461.938.600
14 sept. 202017,5618,3117,5618,1818,181.943.400
11 sept. 202017,3617,6017,1717,4117,411.448.800
10 sept. 202017,2217,5317,0717,0917,091.397.200
09 sept. 202016,9817,1816,6417,1717,172.061.800
08 sept. 202016,6817,3016,5316,8616,862.435.200
04 sept. 202017,3217,4516,6117,2317,233.276.900
03 sept. 202018,4018,4017,1017,1217,122.074.600
02 sept. 202018,5818,6618,0018,3418,341.364.900
01 sept. 202018,0418,5717,9018,5718,571.305.200
31 ago. 202019,0519,1018,1618,1918,192.097.300
28 ago. 202018,8219,1418,6619,1319,131.523.500
27 ago. 202018,4118,8118,3818,7118,711.430.200
26 ago. 202018,3418,3418,0318,2418,241.046.500
25 ago. 202018,3418,3917,9318,3518,351.344.400
24 ago. 202018,2618,5217,8018,2518,252.066.500
21 ago. 202017,7617,9417,6317,6717,67899.500
20 ago. 202017,7618,0917,6717,8917,891.196.100
19 ago. 202018,0818,2117,7518,0118,011.866.500
18 ago. 202017,7918,2817,6818,0518,054.649.500
17 ago. 202017,7417,9517,5617,7017,702.117.600
14 ago. 202017,6317,9817,4817,7017,704.002.200
13 ago. 202017,6618,1017,5417,8017,802.464.000
12 ago. 202018,5918,6917,6417,7017,703.011.100
11 ago. 202018,0818,7017,9918,3818,384.988.400
10 ago. 202018,4018,7417,3217,7217,724.248.700
07 ago. 202018,0818,8917,9718,3618,365.578.000
06 ago. 202018,4718,4717,8817,9717,973.305.900
05 ago. 202018,1918,5818,0318,5318,532.187.300
04 ago. 202017,7518,1117,7517,8917,892.225.800
03 ago. 202017,7717,9217,6017,8617,862.392.800
31 jul. 202017,4417,6817,1917,6717,672.093.000
30 jul. 202017,7517,8317,3017,5217,521.437.900
29 jul. 202017,6118,1317,5318,1318,131.794.400
28 jul. 202017,9518,0517,4717,4817,481.733.300
27 jul. 202017,8617,9917,5917,9817,982.109.200
24 jul. 202018,3318,3917,8617,8917,891.843.200
23 jul. 202017,9018,3817,7718,3718,374.271.000
22 jul. 202017,3417,9517,3317,9517,952.116.900
21 jul. 202017,4117,9117,4117,4717,471.335.800
20 jul. 202017,4917,7417,4317,5917,591.746.600
17 jul. 202017,7217,9717,6217,6317,631.856.800
16 jul. 202018,1618,1617,6517,7217,722.911.800
15 jul. 202018,1918,4617,9918,1518,155.266.500
14 jul. 202016,8317,5916,4117,5917,593.917.800
13 jul. 202017,2317,3816,7916,9416,944.679.300
10 jul. 202016,6117,0016,5016,9816,981.520.900
09 jul. 202017,3217,3716,2816,5416,542.540.000
08 jul. 202017,2317,5117,1417,3717,371.165.700
07 jul. 202017,5017,6717,3117,3417,341.883.400
06 jul. 202017,5317,8117,2917,7917,791.787.000
02 jul. 202017,1717,5217,0017,0917,091.995.000
01 jul. 202016,8617,1316,5016,6616,662.850.400
30 jun. 202016,4416,9316,1816,8616,862.190.200
29 jun. 202016,3016,7316,0016,5716,571.822.000
26 jun. 202016,7416,7815,9516,0016,003.517.100
25 jun. 202016,2416,8816,0116,8516,852.354.400
24 jun. 202016,7216,8316,0316,4916,492.749.600
23 jun. 202017,2417,3116,8017,1417,142.873.000
22 jun. 202016,7517,0016,3116,9916,992.841.700
19 jun. 202018,0118,1916,7716,9016,9021.762.500
18 jun. 202017,3918,0117,3317,8017,802.877.400
17 jun. 202017,8518,1417,5717,6117,614.023.300
16 jun. 202018,5518,9817,3617,8117,814.539.300
15 jun. 202016,9018,7216,5718,1418,148.519.200
12 jun. 202016,5516,6915,8716,3616,361.646.300
11 jun. 202016,0816,4815,5715,7315,732.123.900
10 jun. 202017,4317,6217,0817,3017,302.288.800
09 jun. 202017,4917,8317,1417,5317,531.649.200
08 jun. 202018,0618,2717,8518,1018,101.415.100
05 jun. 202018,2618,8117,5617,6817,682.386.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...