Italia markets closed

Polaris Inc. (0KJQ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
85,01-1,83 (-2,11%)
Alla chiusura: 05:32PM GMT
Periodo di tempo:
05 dic 2022 - 05 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202386,0786,4484,3785,0185,01180
04 dic 202387,4188,1986,8486,8486,841.875
01 dic 202382,4086,0382,4086,0386,03121
30 nov 202384,0085,0582,7282,7282,728
30 nov 20230.65 Dividendo
29 nov 202388,6288,6286,5586,5885,931
28 nov 202386,4987,9286,3187,9287,26147
27 nov 202388,2488,3786,9787,6386,97268
24 nov 202390,3690,5290,0490,0489,3710
23 nov 2023------
22 nov 202390,0091,2290,0090,1889,5029
21 nov 202392,0392,0390,0090,0089,3216
20 nov 202392,6492,6491,2791,7091,0135
17 nov 202391,0091,9891,0091,9891,291
16 nov 202394,3094,3090,7190,7190,0323
15 nov 202392,5695,2192,5694,5393,82160
14 nov 202391,3091,3091,3091,3090,61-
13 nov 202387,7687,7687,4587,4586,791
10 nov 202387,7287,7487,7287,7487,082
09 nov 202388,4588,4588,4588,4587,7815
08 nov 202389,9189,9189,9189,9189,2415
07 nov 202391,1591,5189,6889,6889,0136
06 nov 202392,7792,7790,8291,0890,4046
03 nov 202390,5292,4090,5292,4091,71358
02 nov 202388,3988,5687,7588,5687,907
01 nov 202385,5586,9085,5585,9085,2620
31 ott 202385,1487,0585,1486,4485,7984
30 ott 202385,9685,9684,1884,8984,25702
27 ott 202386,8287,0385,9786,0585,40190
26 ott 202386,4086,7384,8784,8784,232
25 ott 202388,9588,9584,9985,3284,68134
24 ott 202390,6490,6488,9489,6488,974
23 ott 202392,5293,4192,4593,2292,525
20 ott 202394,4094,6093,3293,9393,223
19 ott 202395,5996,7995,5996,7996,0652
18 ott 202398,1698,9997,5397,5396,80938
17 ott 202397,1297,1297,1297,1296,391
16 ott 202398,5898,6197,7998,0297,287
13 ott 202395,7595,7595,7595,7595,03-
12 ott 202395,6395,6395,4695,4694,74-
11 ott 2023100,90100,90100,90100,90100,14-
10 ott 202399,08100,5898,97100,4499,69342
09 ott 202396,2497,1095,8497,1096,3724
06 ott 202397,2297,2296,4796,8496,1111
05 ott 202397,6097,6097,2797,2796,541
04 ott 202398,5698,5698,5698,5697,822
03 ott 2023101,99101,9999,8699,8699,11510
02 ott 2023103,99103,99103,04103,04102,27-
29 set 2023105,09105,09105,09105,09104,305
28 set 2023102,33102,33102,33102,33101,563
27 set 2023102,00102,00100,82100,82100,064
26 set 2023------
25 set 2023------
22 set 2023105,06105,06105,06105,06104,2794
21 set 2023------
20 set 2023107,72107,72107,72107,72106,924
19 set 2023106,59106,62106,59106,62105,821
18 set 2023------
15 set 2023------
14 set 2023106,25106,25106,22106,22105,4220
13 set 2023106,34106,34106,14106,14105,3418
12 set 2023106,74106,74106,74106,74105,9420
11 set 2023106,40106,40106,40106,40105,60-
08 set 2023107,79107,79107,79107,79106,982
07 set 2023108,30108,30107,66107,66106,85102
06 set 2023110,56111,03109,00109,00108,18282
05 set 2023112,71112,71110,66110,66109,823
04 set 2023------
01 set 2023------
31 ago 2023113,18113,18113,18113,18112,33115
31 ago 20230.65 Dividendo
30 ago 2023------
29 ago 2023113,46113,46113,46113,46112,612
25 ago 2023111,83111,83111,83111,83110,991
24 ago 2023111,28111,28111,28111,28110,443
23 ago 2023------
22 ago 2023112,02112,02111,39111,39110,565
21 ago 2023114,00114,00112,72112,72111,8739
18 ago 2023113,58113,58113,58113,58112,733
17 ago 2023------
16 ago 2023120,64121,08120,64121,08120,1738
15 ago 2023------
14 ago 2023123,46123,46122,71122,75121,832.825
11 ago 2023------
10 ago 2023126,21126,21126,21126,21125,2623
09 ago 2023------
08 ago 2023126,21126,21126,21126,21125,2652
07 ago 2023129,03129,93129,03129,73128,7644
04 ago 2023130,03131,30130,03131,30130,3240
03 ago 2023133,59133,59133,59133,59132,5970
02 ago 2023131,07132,90131,04132,90131,9070
01 ago 2023------
31 lug 2023134,23134,23134,23134,23133,221
28 lug 2023135,15136,34135,15135,79134,7744
27 lug 2023138,31138,31136,01136,26135,2453
26 lug 2023133,91135,97133,60135,97134,95600
25 lug 2023132,44132,82128,15132,78131,7878
24 lug 2023133,67134,85133,67134,85133,8452
21 lug 2023134,23134,51133,65133,65132,6440
20 lug 2023134,44134,44134,26134,26133,2591
*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...