Italia markets close in 8 hours 24 minutes

Pentair plc (0Y5X.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,05+1,55 (+1,97%)
In data: 06:54PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 20240,000,000,0080,0580,051.400
19 apr 202478,5779,0178,2878,5078,50691
18 apr 202479,5179,8178,5678,5678,56409
18 apr 20240.23 Dividendo
17 apr 202480,6380,6978,8878,8878,651.025
16 apr 202480,2880,2878,9280,2179,98363
15 apr 202482,9683,0081,1481,1480,911.609
12 apr 202480,9281,4280,6980,8280,58779
11 apr 202482,6282,7581,1982,1381,89280
10 apr 202481,5082,8080,9182,6582,411.234
09 apr 202483,7283,9382,4883,3483,101.157
08 apr 202484,1084,5683,4383,9083,6653
05 apr 202482,8583,9082,8583,7683,52567
04 apr 202484,4284,7784,2784,3984,142.278
03 apr 202482,9383,7982,9383,6683,421.124
02 apr 202484,0084,2683,0083,0282,77203
28 mar 202485,3485,7084,9084,9084,65484
27 mar 202483,5583,9882,9983,9883,741.193
26 mar 202482,8083,3082,7282,7582,5057
25 mar 202484,0684,2783,0283,1682,92244
22 mar 202483,7284,4683,2583,6683,421.622
21 mar 202482,8084,9982,8084,4784,222.693
20 mar 202481,7081,9481,6981,7981,551.984
19 mar 202481,0581,7280,6181,7281,49394
18 mar 202481,0481,3080,5880,9780,73556
15 mar 202480,0880,8879,9480,8080,561.238
14 mar 202481,5182,0480,5080,5080,261.205
13 mar 202481,7982,4881,7882,1981,95312
12 mar 202481,1382,0681,1381,7381,49244
11 mar 202480,9681,6480,3181,1480,902.430
08 mar 202481,8082,2081,4281,5981,3618.677
07 mar 202480,4081,7780,1081,7781,53878
06 mar 202478,2580,1178,2579,5079,271.161
05 mar 202478,5478,5477,5577,5577,32989
04 mar 202478,1578,9678,0678,9078,67103
01 mar 202477,8278,4377,5178,1977,96312
29 feb 202477,6178,0277,1077,8577,62150
28 feb 202476,5677,1276,4577,1276,90129
27 feb 202476,3676,5776,0376,0875,85551
26 feb 202476,6976,8176,0876,4276,20120
23 feb 202475,7276,6875,6176,6876,46280
22 feb 202474,9675,3874,7875,0574,832.026
21 feb 202474,2974,7674,2374,4174,19370
20 feb 202474,5174,8074,2774,6374,41662
19 feb 2024------
16 feb 202475,0675,6274,5075,3375,11344
15 feb 202475,3375,6774,7174,9074,68137
14 feb 202474,9975,6074,1574,7274,50160
13 feb 202473,6174,4272,5274,4274,20377
12 feb 202474,4975,7074,2275,5275,30602
09 feb 202474,5174,9573,9274,4474,221.031
08 feb 202473,9874,5873,6073,7973,58796
07 feb 202474,1574,3873,4573,5173,30158
06 feb 202472,6173,6372,6173,3573,13500
05 feb 202472,7473,0172,2172,5272,301.349
02 feb 202474,2474,6273,2073,9673,75481
01 feb 202473,9373,9372,8472,8472,62471
31 gen 202473,2574,1072,7073,8073,581.340
30 gen 202470,2675,0970,2673,1572,942.808
29 gen 202472,4672,4672,1172,2872,0757
26 gen 202472,2272,6672,2272,6672,45952
25 gen 202471,3871,9771,0171,5871,371.539
24 gen 202472,7272,7271,3371,4671,25388
23 gen 202472,7972,9071,3471,7571,542.329
22 gen 202472,1572,3671,7172,3572,1416
19 gen 202470,4071,2570,2671,2571,04199
18 gen 202470,0070,5969,7569,7569,55613
18 gen 20240.23 Dividendo
17 gen 202470,1870,3969,8070,1369,70667
16 gen 202470,4570,4569,6870,3269,89169
15 gen 2024------
12 gen 202471,5172,4370,6470,7970,35101.301
11 gen 202471,2471,7970,6970,6970,251.017
10 gen 202469,7970,3569,1170,3569,91312
09 gen 202469,1169,6668,7868,7868,36481
08 gen 202468,8769,1768,8769,1768,7422
05 gen 202468,5368,9968,5368,6668,2355
04 gen 202468,3269,0668,3269,0668,6390
03 gen 202469,4969,5868,4768,9368,51301
02 gen 202471,8672,0770,8970,8970,45354
29 dic 202373,2373,2372,5672,6372,1819
28 dic 202372,7673,0072,5672,9772,5294
27 dic 202372,6472,9372,6472,9372,4866
22 dic 202371,5971,9571,5271,9571,50200
21 dic 202371,1471,2170,8870,8870,44112
20 dic 202371,4371,8170,9471,5871,14293
19 dic 202370,6371,2370,4571,2370,79732
18 dic 202371,0071,0069,6970,0169,58334
15 dic 202372,0972,0970,6970,6970,25355
14 dic 202368,6671,8168,6671,6671,22100.589
13 dic 202367,5668,2966,8366,8366,42217
12 dic 202367,5967,9267,5967,6667,24441
11 dic 202367,6067,6067,3167,3166,8931
08 dic 202366,9867,4666,9567,1466,7264
07 dic 202366,4266,8566,4266,6266,21693
06 dic 202365,5167,2465,5166,6366,2263
05 dic 202366,3066,5365,4565,5865,183.127
04 dic 202365,9566,6265,9266,5366,12146
01 dic 202364,4465,8264,2365,8265,41296
30 nov 202363,4164,6563,4164,2763,874.621
*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...