גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:11

תמצית

גרפים

עסקאות

פורום

חדשות

מניית יונייטד רנטלס

United Rentals

מניה URI ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	903.68	903.68	903.68	903.68	0.00
16:50	892.92	892.92	892.92	892.92	4,972.00
17:00	883.2825	883.2825	883.2825	883.2825	6,652.00
17:10	873.145	873.145	873.145	873.145	8,607.00
17:20	868.655	868.655	868.655	868.655	24,196.00
17:30	861.01	861.01	861.01	861.01	6,479.00
17:40	855	855	855	855	9,084.00
17:50	861.76	861.76	861.76	861.76	11,627.00
18:00	861.92	861.92	861.92	861.92	8,900.00
18:10	856.18	856.18	856.18	856.18	6,495.00
18:20	856.63	856.63	856.63	856.63	3,757.00
18:30	862.265	862.265	862.265	862.265	7,603.00
18:40	861.74	861.74	861.74	861.74	8,757.00
18:50	863.49	863.49	863.49	863.49	4,905.00
19:00	864.475	864.475	864.475	864.475	10,500.00
19:10	862.8	862.8	862.8	862.8	11,493.00
19:20	854.32	854.32	854.32	854.32	11,571.00
19:30	857.19	857.19	857.19	857.19	4,975.00
19:40	852.7	852.7	852.7	852.7	6,814.00
19:50	855.56	855.56	855.56	855.56	6,929.00
20:00	856.615	856.615	856.615	856.615	9,441.00
20:10	854.845	854.845	854.845	854.845	8,446.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	907.28	890.535	890.535	907.28	862,261.00
20.02.2026 17:30	907.255	895.3	907.255	901.01	2,317,406.00
20.02.2026 18:00	900.19	893.06	898.51	893.895	2,302,804.00
20.02.2026 18:30	903.63	893.16	893.16	902.06	2,993,788.00
20.02.2026 19:00	902.25	894.28	902.25	895.3375	3,635,819.00
20.02.2026 19:30	901.01	896.05	896.05	900.885	5,128,460.00
20.02.2026 20:00	902.17	899.5375	901.565	900.535	4,021,756.00
20.02.2026 20:30	906.13	900.3	905.14	904.78	3,706,317.00
20.02.2026 21:00	906.2	902.09	904.89	905.535	4,725,675.00
20.02.2026 21:30	906.54	904.19	905.715	906.04	4,825,021.00
20.02.2026 22:00	909.0385	906.75	906.87	908.27	7,018,235.00
20.02.2026 22:30	909.1	906.4201	908.145	908.035	9,610,025.00
23.02.2026 16:30	904.63	886.695	900.55	886.695	420,088.00
23.02.2026 17:00	886.62	878.9655	885.16	880.9802	965,427.00
23.02.2026 17:30	883.7	877.305	880.465	880.39	2,782,349.00
23.02.2026 18:00	884.12	878.56	880.325	884.12	3,474,485.00
23.02.2026 18:30	885.9	882.66	885.265	883.69	3,458,046.00
23.02.2026 19:00	885	882.63	883.465	883.16	5,133,387.00
23.02.2026 19:30	884.22	880.2201	883.21	880.87	5,319,387.00
23.02.2026 20:00	885.31	879.645	881.68	885.31	5,338,420.00
23.02.2026 20:30	885.64	882.39	884.29	882.39	3,987,589.00
23.02.2026 21:00	883.91	881.38	882.93	883.13	4,154,195.00
23.02.2026 21:30	886.68	881.86	882.895	886.555	4,915,341.00
23.02.2026 22:00	886.67	882.055	886.5075	883.4	5,587,096.00
23.02.2026 22:30	884.7	879.64	883.34	882.36	12,404,988.00
24.02.2026 16:30	899.46	884.035	884.035	893.86	765,822.00
24.02.2026 17:00	908	893.03	893.03	908	1,332,726.00
24.02.2026 17:30	908.9	899.68	908.9	901.715	1,809,989.00
24.02.2026 18:00	901.25	892.47	901.25	896.74	1,862,629.00
24.02.2026 18:30	897.92	891.14	897.015	891.46	2,184,796.00
24.02.2026 19:00	894.9	891.115	891.76	894.9	2,357,324.00
24.02.2026 19:30	898.5	892.26	892.26	898.49	1,671,331.00
24.02.2026 20:00	899.17	897.09	897.4	898.55	1,788,288.00
24.02.2026 20:30	899.94	897.2	898.71	899.94	930,970.00
24.02.2026 21:00	900.0054	895.015	899.49	896.49	2,387,909.00
24.02.2026 21:30	896.6	894.09	895.8477	894.57	2,992,135.00
24.02.2026 22:00	896.2	891.755	894.97	891.755	3,648,796.00
24.02.2026 22:30	898.965	892.15	892.15	897.07	8,624,410.00
25.02.2026 16:30	904.5	877.25	904.5	879.425	320,709.00
25.02.2026 17:00	878.62	860	876.13	861.3	1,192,863.00
25.02.2026 17:30	862.88	853.575	858.88	859.78	1,708,096.00
25.02.2026 18:00	863.45	855.5	858.205	860.73	2,245,182.00
25.02.2026 18:30	865.57	860.73	860.73	863.035	3,849,114.00
25.02.2026 19:00	863.41	853.68	862.72	855.01	4,530,881.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
12.05.2025	723.04	698.33	710.44	711.83	1,002,598.00
13.05.2025	732.00	715.34	717.16	721.95	697,348.00
14.05.2025	723.00	708.81	720.16	713.35	444,625.00
15.05.2025	717.27	704.32	709.22	713.32	608,563.00
16.05.2025	729.34	712.25	717.73	725.67	477,586.00
19.05.2025	726.26	707.51	709.46	723.98	381,473.00
20.05.2025	723.91	712.15	718.10	715.47	335,755.00
21.05.2025	713.40	694.30	706.08	695.80	487,009.00
22.05.2025	706.99	694.12	701.85	703.66	424,102.00
23.05.2025	704.79	687.51	687.51	700.10	326,307.00
27.05.2025	720.00	704.82	713.84	717.56	403,627.00
28.05.2025	722.83	710.53	720.20	712.14	273,875.00
29.05.2025	719.48	708.59	719.22	714.98	355,342.00
30.05.2025	714.45	700.44	704.63	708.38	728,116.00
02.06.2025	709.44	681.98	709.40	691.15	569,006.00
03.06.2025	704.31	693.45	700.53	702.89	333,976.00
04.06.2025	708.63	696.57	706.37	696.57	266,820.00
05.06.2025	704.37	692.00	696.59	699.18	255,500.00
06.06.2025	712.36	703.49	709.69	706.65	301,862.00
09.06.2025	713.76	706.57	712.42	707.21	262,676.00
10.06.2025	716.06	702.40	708.63	715.74	441,583.00
11.06.2025	723.26	713.63	717.95	719.95	529,149.00
12.06.2025	717.64	704.51	710.20	716.92	376,572.00
13.06.2025	705.85	691.72	700.00	694.84	467,656.00
16.06.2025	707.03	682.08	702.70	688.38	625,437.00
17.06.2025	712.75	685.04	685.04	694.99	627,104.00
18.06.2025	708.93	692.70	695.41	698.67	373,032.00
20.06.2025	712.03	701.59	704.29	705.40	712,397.00
23.06.2025	716.73	693.78	701.78	716.57	333,040.00
24.06.2025	743.76	718.90	725.00	740.77	679,992.00
25.06.2025	748.07	735.88	743.66	736.18	503,973.00
26.06.2025	744.27	728.06	740.00	742.07	518,948.00
27.06.2025	758.33	745.01	749.70	752.62	920,935.00
30.06.2025	757.00	750.30	756.32	753.40	405,318.00
01.07.2025	781.98	745.04	752.98	774.14	628,400.00
02.07.2025	788.00	773.03	776.33	787.79	661,052.00
03.07.2025	794.53	786.70	788.00	792.50	342,929.00
07.07.2025	793.76	777.23	788.07	783.94	602,317.00
08.07.2025	803.51	783.33	784.81	791.48	598,279.00
09.07.2025	806.45	791.86	800.00	803.99	378,627.00
10.07.2025	826.46	806.50	808.00	819.74	581,563.00
11.07.2025	817.41	808.16	811.65	814.28	602,677.00
14.07.2025	815.28	802.44	809.77	808.67	556,227.00
15.07.2025	815.00	798.17	812.57	798.17	776,487.00
16.07.2025	803.46	778.30	800.00	798.47	549,011.00
17.07.2025	818.72	798.96	801.00	816.81	804,994.00
18.07.2025	821.91	804.59	820.24	808.05	390,211.00
21.07.2025	815.90	777.98	815.90	778.02	720,813.00
22.07.2025	795.54	777.45	779.94	791.04	829,545.00
23.07.2025	808.25	796.30	799.52	803.25	723,362.00
24.07.2025	875.51	816.13	829.22	875.25	1,594,066.00
25.07.2025	890.00	862.96	873.35	890.00	872,681.00
28.07.2025	903.60	885.89	890.00	899.46	806,371.00
29.07.2025	903.44	879.20	903.00	882.24	745,445.00
30.07.2025	889.84	873.80	885.00	880.42	533,045.00
31.07.2025	886.62	872.35	872.66	882.94	450,813.00
01.08.2025	862.72	842.17	860.88	859.62	655,434.00
04.08.2025	870.96	853.55	862.04	868.57	456,867.00
05.08.2025	879.59	853.80	871.20	867.08	357,563.00
06.08.2025	869.48	854.00	869.29	861.26	435,661.00
07.08.2025	872.39	848.75	872.39	854.61	379,721.00
08.08.2025	862.62	853.12	859.19	858.97	273,011.00
11.08.2025	870.38	852.80	860.14	869.70	436,966.00
12.08.2025	918.72	874.03	875.25	916.95	695,815.00
13.08.2025	933.32	912.16	916.00	932.23	437,170.00
14.08.2025	929.71	906.99	921.62	921.45	627,267.00
15.08.2025	928.79	908.88	926.77	908.88	372,707.00
18.08.2025	916.00	906.99	910.01	914.04	309,497.00
19.08.2025	925.80	910.66	915.15	915.64	303,785.00
20.08.2025	915.50	886.67	910.00	901.87	466,549.00
21.08.2025	901.00	888.03	901.00	890.12	360,290.00
22.08.2025	937.45	890.78	896.72	929.95	767,799.00
25.08.2025	946.00	927.48	929.95	939.49	677,332.00
26.08.2025	946.97	931.64	936.13	943.70	799,507.00
27.08.2025	951.53	938.00	939.13	949.34	276,836.00
28.08.2025	960.00	947.21	952.97	955.24	527,343.00
29.08.2025	961.16	947.73	961.16	956.34	507,965.00
02.09.2025	959.05	935.02	943.37	958.77	468,558.00
03.09.2025	965.00	941.79	959.00	945.26	508,630.00
04.09.2025	966.65	947.86	948.92	964.66	404,899.00
05.09.2025	980.53	955.39	965.81	975.23	440,169.00
08.09.2025	974.45	959.06	973.41	970.23	578,294.00
09.09.2025	965.42	934.84	965.00	945.33	423,193.00
10.09.2025	958.02	940.94	948.58	944.81	538,204.00
11.09.2025	970.57	947.38	947.38	959.59	450,149.00
12.09.2025	957.29	936.40	954.71	938.00	534,705.00
15.09.2025	957.74	938.15	940.37	947.90	470,116.00
16.09.2025	963.84	941.00	960.66	958.65	447,243.00
17.09.2025	967.40	925.65	961.21	931.01	757,666.00
18.09.2025	956.08	937.31	940.15	952.41	224,060.00
19.09.2025	947.19	935.16	946.97	941.46	361,672.00
22.09.2025	948.03	934.82	940.35	943.45	252,751.00
23.09.2025	972.12	950.01	956.42	955.33	267,833.00
24.09.2025	960.07	934.80	957.10	935.17	155,645.00
25.09.2025	932.41	913.59	918.72	931.29	160,407.00
26.09.2025	950.48	929.53	929.53	947.71	148,971.00
29.09.2025	954.48	936.11	954.48	944.10	168,012.00
30.09.2025	957.35	941.09	943.80	955.38	143,227.00
01.10.2025	969.96	959.13	961.55	962.51	186,681.00
02.10.2025	978.40	954.56	962.00	978.40	152,725.00
03.10.2025	997.47	979.50	981.82	981.32	160,721.00
06.10.2025	988.65	969.29	982.12	987.40	144,099.00
07.10.2025	1,003.57	983.78	988.70	989.03	237,855.00
08.10.2025	1,004.03	985.26	991.17	994.72	206,646.00
09.10.2025	998.16	976.10	994.50	980.43	129,750.00
10.10.2025	989.00	949.91	984.13	950.44	216,551.00
13.10.2025	979.36	960.20	960.31	974.65	158,099.00
14.10.2025	1,007.97	955.42	960.26	1,001.01	168,541.00
15.10.2025	1,021.36	999.13	1,006.10	1,020.03	269,520.00
16.10.2025	1,021.30	1,002.04	1,019.90	1,005.85	313,607.00
17.10.2025	1,007.38	975.00	1,000.91	979.88	231,439.00
20.10.2025	1,004.28	981.20	983.69	1,000.58	146,338.00
21.10.2025	1,015.57	991.49	995.70	1,002.69	179,737.00
22.10.2025	1,008.23	986.72	1,003.00	991.46	321,672.00
23.10.2025	991.00	907.61	951.97	914.32	603,555.00
24.10.2025	932.65	912.54	923.00	913.60	388,035.00
27.10.2025	920.42	886.07	920.00	899.59	386,599.00
28.10.2025	902.11	875.00	901.12	875.57	437,884.00
29.10.2025	896.47	867.12	880.57	870.77	300,083.00
30.10.2025	883.03	858.57	867.55	859.03	274,035.00
31.10.2025	883.47	850.00	856.43	871.60	376,203.00
03.11.2025	868.22	855.00	868.22	857.64	262,020.00
04.11.2025	859.48	845.67	848.95	852.49	274,009.00
05.11.2025	855.78	840.69	852.48	844.46	227,317.00
06.11.2025	851.54	833.76	846.51	845.68	350,472.00
07.11.2025	851.30	833.45	838.32	847.58	173,067.00
10.11.2025	862.98	843.87	856.01	854.52	184,592.00
11.11.2025	863.65	847.53	853.05	855.08	170,942.00
12.11.2025	866.48	855.76	855.76	859.52	215,099.00
13.11.2025	865.99	841.86	859.99	843.30	245,559.00
14.11.2025	843.84	829.01	839.31	833.67	187,495.00
17.11.2025	836.50	798.67	834.82	806.65	418,897.00
18.11.2025	813.10	798.90	802.46	800.24	385,277.00
19.11.2025	809.47	791.48	799.35	791.87	349,651.00
20.11.2025	813.92	769.91	809.60	769.91	439,007.00
21.11.2025	815.94	772.57	775.46	800.34	825,061.00
24.11.2025	817.85	798.10	800.39	810.39	489,139.00
25.11.2025	821.64	805.78	813.90	809.90	711,225.00
26.11.2025	819.11	806.59	810.00	814.52	422,020.00
28.11.2025	821.72	814.19	817.07	814.70	130,964.00
01.12.2025	815.67	802.47	807.66	805.39	381,655.00
02.12.2025	812.26	798.88	808.67	800.11	303,303.00
03.12.2025	816.12	797.00	803.66	813.68	482,625.00
04.12.2025	824.21	802.61	815.90	807.66	478,673.00
05.12.2025	813.91	794.67	810.42	796.35	382,681.00
08.12.2025	805.83	782.49	795.60	785.15	476,662.00
09.12.2025	810.56	785.17	788.31	790.08	482,249.00
10.12.2025	816.22	786.65	792.01	813.41	420,065.00
11.12.2025	837.17	810.68	813.96	834.24	335,577.00
12.12.2025	852.06	816.14	837.66	818.19	349,773.00
15.12.2025	820.20	800.29	820.04	810.53	317,059.00
16.12.2025	829.66	801.62	808.90	819.00	303,230.00
17.12.2025	824.99	784.27	822.50	792.54	402,294.00
18.12.2025	828.26	796.24	807.91	800.53	433,147.00
19.12.2025	812.63	792.81	796.32	811.64	580,876.00
22.12.2025	821.58	807.35	813.54	816.51	240,959.00
23.12.2025	821.30	811.71	816.27	817.87	164,037.00
24.12.2025	828.00	817.95	818.82	824.36	88,034.00
26.12.2025	828.00	819.89	824.71	827.99	97,484.00
29.12.2025	829.91	815.92	825.73	818.98	141,948.00
30.12.2025	824.38	814.50	815.95	817.45	134,127.00
31.12.2025	819.80	808.77	819.80	809.56	127,162.00
02.01.2026	847.15	810.59	815.21	845.28	278,617.00
05.01.2026	905.65	858.50	859.91	888.01	524,845.00
06.01.2026	896.01	872.48	887.58	892.06	375,679.00
07.01.2026	895.61	872.29	895.29	881.15	260,554.00
08.01.2026	925.62	877.53	880.80	918.02	376,665.00
09.01.2026	949.04	928.00	933.89	939.45	329,699.00
12.01.2026	952.90	933.86	935.10	948.98	273,095.00
13.01.2026	955.00	927.00	950.63	939.99	273,902.00
14.01.2026	941.87	914.05	940.00	917.41	246,608.00
15.01.2026	933.32	920.09	926.38	926.23	177,616.00
16.01.2026	933.01	920.64	925.00	921.64	197,808.00
20.01.2026	917.44	896.76	902.03	911.06	280,739.00
21.01.2026	949.26	914.17	919.57	940.13	297,191.00
22.01.2026	961.18	949.32	950.00	955.68	275,794.00
23.01.2026	952.60	914.68	949.40	919.04	323,835.00
26.01.2026	922.96	909.84	921.14	910.93	195,152.00
27.01.2026	913.48	898.71	908.60	907.59	195,090.00
28.01.2026	915.48	900.57	912.34	903.51	315,941.00
29.01.2026	845.06	757.49	845.06	787.09	1,519,837.00
30.01.2026	803.00	775.02	782.98	781.94	486,289.00
02.02.2026	796.77	775.62	782.50	778.63	664,826.00
03.02.2026	798.87	775.83	787.68	792.65	495,730.00
04.02.2026	850.45	789.05	793.80	847.74	797,369.00
05.02.2026	855.00	826.24	833.41	847.72	516,436.00
06.02.2026	903.57	857.27	857.27	899.11	484,946.00
09.02.2026	908.18	874.16	897.58	876.72	356,293.00
10.02.2026	889.47	872.39	884.26	876.29	199,369.00
11.02.2026	898.24	868.35	882.50	873.01	360,965.00
12.02.2026	903.03	868.41	879.81	869.38	304,728.00
13.02.2026	883.97	858.69	870.91	869.24	267,120.00
17.02.2026	877.05	848.37	864.20	863.84	274,383.00
18.02.2026	881.35	854.64	862.74	879.78	176,834.00
19.02.2026	889.65	865.00	876.20	888.89	226,805.00
20.02.2026	909.62	880.34	885.00	909.21	228,879.00
23.02.2026	904.63	877.16	904.11	882.21	257,883.00
24.02.2026	909.79	881.50	883.89	897.28	203,827.00

צרו איתנו קשר *5988