Italia markets open in 1 hour 44 minutes

Polaris Inc. (0KJQ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
83,68-2,06 (-2,40%)
Alla chiusura: 06:37PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202484,8985,2583,4283,6883,6884
30 apr 202485,8786,0085,8786,0086,002
29 apr 202484,4686,6984,4686,6486,64480
26 apr 202484,1784,7683,3284,2284,2288
25 apr 202483,0084,8182,3982,6782,67107
24 apr 202484,8985,3784,8984,9984,9919
23 apr 202487,9589,0185,7086,2486,2473
22 apr 202487,9688,7987,1288,7988,7919
19 apr 202486,1688,0786,1688,0788,0776
18 apr 202486,4088,3186,4086,6786,67135
17 apr 202489,1289,1287,4687,4687,46109
16 apr 202487,9388,9687,7188,9688,9633
15 apr 202491,1691,1689,5790,3690,36201
12 apr 202491,6492,0390,5390,5390,53567
11 apr 202492,1692,9191,9092,0192,0165
10 apr 202494,0095,0492,7992,9892,98229
09 apr 202497,2998,5097,2998,0398,0311.491
08 apr 202499,1699,8997,5697,7297,7211.466
05 apr 202496,5098,0895,7597,2397,2317
04 apr 202498,9999,1998,5798,5798,5715
03 apr 202495,5197,2895,5197,2297,2266
02 apr 202497,8097,8096,6996,6996,6991
28 mar 202497,96100,6997,9699,9799,97614
27 mar 202496,4397,8895,6397,8697,8670
26 mar 202495,0896,4894,9596,1896,18137
25 mar 202496,0096,5695,4595,7195,71586
22 mar 202494,9495,7494,2595,5795,57112
21 mar 202493,5293,5992,8893,5993,59505
20 mar 202491,1091,7090,7191,7091,7035
19 mar 202489,8591,6289,8590,2790,27101
18 mar 202491,5891,6289,7290,7590,75533
15 mar 202490,4291,3090,4291,3091,3015
14 mar 202492,5093,6890,4090,4090,4091
13 mar 202491,3092,1790,7792,1792,1752
12 mar 202491,8492,1891,1291,8791,87107
11 mar 202491,8192,8191,8192,1392,133
08 mar 202494,3294,5794,0894,3894,3811
07 mar 202493,2093,7193,1993,3693,36140
06 mar 202491,4092,2790,7790,7790,77375
05 mar 202492,4093,5891,6393,5893,5857
04 mar 202493,5593,7491,6491,6491,6430
01 mar 202492,5793,6090,8493,6093,60732
29 feb 202493,6493,6492,9492,9492,942
29 feb 20240.66 Dividendo
28 feb 202492,1593,3092,0993,2392,572
27 feb 202491,8092,4891,8092,4891,834
26 feb 202493,3493,3491,4991,4990,842
23 feb 2024------
22 feb 202492,6593,3892,6593,3892,7280
21 feb 202492,8492,8492,8492,8492,18-
20 feb 202492,0092,4290,5792,4291,773
19 feb 2024------
16 feb 202491,2492,6091,2492,1891,533
15 feb 202491,7392,4491,7392,4491,798
14 feb 2024------
13 feb 202489,6390,6288,9590,5089,86214
12 feb 202492,3593,8091,9893,7693,10446
09 feb 202491,4191,4390,4091,2690,6199
08 feb 202490,1191,2089,6791,2090,554
07 feb 2024------
06 feb 202488,5388,8688,3488,5287,9088
05 feb 202488,6989,2288,0088,9188,28150
02 feb 202490,4190,4190,0590,4189,77302
01 feb 202491,0791,0788,9589,2188,58107
31 gen 202489,9992,8689,0192,8692,2024
30 gen 202488,0091,7685,1588,9288,29355
29 gen 202491,3391,9791,0491,5590,90114
26 gen 202493,0593,0592,1992,1991,5441
25 gen 202492,2092,2090,0890,2989,6563
24 gen 2024------
23 gen 2024------
22 gen 202494,6195,7993,8995,0894,41112
19 gen 202492,9493,6191,3993,5892,92197
18 gen 202489,9890,3589,9890,2089,56380
17 gen 202487,5891,1887,5889,5388,90100
16 gen 202487,4488,1086,3188,1087,4743
15 gen 2024------
12 gen 202489,4390,7288,4488,4887,85316
11 gen 202490,1390,1388,4188,8588,22332
10 gen 202490,4790,9590,3890,9590,31229
09 gen 202489,6990,3389,6990,3289,68301
08 gen 202489,4791,2589,4791,2590,6062
05 gen 202490,0090,0090,0090,0089,36265
04 gen 202489,9489,9488,7988,7988,161.117
03 gen 202491,4392,8390,1491,2290,58226
02 gen 202493,2995,9393,0395,4994,81119
29 dic 202395,5995,5994,4994,4993,825
28 dic 202396,4996,4995,0495,3994,71125
27 dic 202395,7295,7295,7295,7295,0424
22 dic 202395,0895,0894,6194,8694,1915
21 dic 202392,9994,1392,9493,9893,31136
20 dic 202392,4792,9291,9392,9292,26988
19 dic 202392,1492,7391,9392,3991,74200
18 dic 202392,9393,5191,7592,5791,91303
15 dic 202390,8292,5390,8091,9591,3072
14 dic 202392,0393,4391,6992,1291,47492
13 dic 202383,9283,9383,8583,9383,3490
12 dic 202387,2687,2684,4986,0685,45178
11 dic 202389,7789,7787,0187,9787,3558
08 dic 202389,5090,7088,9989,8789,2364
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...