Italia Markets open in 3 hrs 47 mins

Polaris Inc. (PII)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,53-3,21 (-3,79%)
Alla chiusura: 04:00PM EDT
85,31 +3,78 (+4,64%)
Dopo ore: 08:00PM EDT
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202484,5284,9981,1481,5381,531.310.800
18 lug 202485,1988,0084,2084,7484,74761.700
17 lug 202484,1286,0184,1285,4185,41833.600
16 lug 202481,9485,4181,2985,1985,19941.800
15 lug 202481,8882,7881,0481,8381,83705.200
12 lug 202480,3182,4780,2281,5381,531.163.400
11 lug 202476,2679,3875,2279,2879,281.491.900
10 lug 202474,0474,8173,2774,2574,251.610.900
09 lug 202474,5574,7573,2973,6573,65751.400
08 lug 202474,8276,0074,3474,9374,93608.500
05 lug 202475,3475,7473,3474,2474,241.125.400
03 lug 202475,5976,5075,0375,6775,67479.400
02 lug 202474,8876,1074,2575,9475,94921.300
01 lug 202478,3978,7875,2875,3175,31837.100
28 giu 202477,9779,2577,2078,3178,31878.300
27 giu 202477,9078,2577,0077,5977,59452.500
26 giu 202477,1078,3076,7978,1078,10584.300
25 giu 202480,5080,8277,0277,2877,28784.000
24 giu 202479,0881,0379,0580,5780,57755.600
21 giu 202477,1979,1477,1178,7478,742.438.100
20 giu 202477,2877,9276,8577,3877,38805.200
18 giu 202478,4478,7176,9077,8877,88739.800
17 giu 202476,9579,4476,3278,5878,58782.100
14 giu 202477,6077,9276,5277,0577,05689.000
13 giu 202479,6679,7777,0178,4478,44920.700
12 giu 202480,8582,1879,7579,9079,901.357.300
11 giu 202476,4178,1275,5478,1078,101.091.200
10 giu 202477,0377,0676,2176,7176,71674.900
07 giu 202477,7678,1477,1877,7977,79585.700
06 giu 202479,3279,6078,0978,8478,84672.000
05 giu 202479,5679,7277,4579,6679,66833.600
04 giu 202481,1582,0879,3979,5679,56698.600
03 giu 202483,8283,9681,4282,1282,12442.800
31 mag 202481,3484,3581,3483,6083,60807.800
30 mag 202480,5082,0580,5081,8881,88433.500
29 mag 202481,0781,9379,6179,8679,86540.600
28 mag 202482,3883,2681,4381,9781,97770.400
24 mag 202482,9483,9882,1082,3882,38545.600
23 mag 202482,0982,3880,6382,2382,23719.700
22 mag 202482,0182,6581,4081,8181,81502.300
21 mag 202483,3783,4081,9382,2382,23619.300
20 mag 202484,6084,7183,3583,7183,71542.000
17 mag 202483,8284,8283,2684,3584,35519.800
16 mag 202486,2786,4583,0383,8283,82782.200
15 mag 202488,8488,8486,0786,2786,27589.000
14 mag 202488,8689,7587,7388,0888,08435.500
13 mag 202488,3790,6287,2487,4887,48650.700
10 mag 202487,0787,6386,1087,6087,60422.500
09 mag 202484,3486,7784,3486,6586,65449.600
08 mag 202483,3685,1683,2484,5284,52544.300
07 mag 202485,2086,1184,0884,1184,11529.700
06 mag 202485,0185,3484,3684,8484,84414.200
03 mag 202485,3386,0183,8783,9283,92604.100
02 mag 202484,4584,4582,8683,7983,79499.800
01 mag 202485,0085,2783,0783,4683,46606.800
30 apr 202485,9187,0685,0985,1685,16913.900
29 apr 202484,4287,3384,1586,8086,80953.300
26 apr 202483,4285,1983,3883,8183,81646.800
25 apr 202484,5084,5382,2283,2883,282.505.900
24 apr 202486,2687,1984,4385,2185,211.176.800
23 apr 202487,6689,2884,1386,5086,501.764.500
22 apr 202488,3089,6887,0788,2088,201.291.600
19 apr 202486,1688,2386,1687,3987,39655.800
18 apr 202487,1088,4785,9186,5386,53581.700
17 apr 202488,3089,4186,6786,7686,76585.800
16 apr 202488,2289,0587,1788,1488,14670.300
15 apr 202490,6891,3289,2289,6089,60447.800
12 apr 202491,6492,3590,1990,5590,55585.300
11 apr 202492,6393,1291,4892,6392,63630.800
10 apr 202495,1095,4291,8892,2992,29988.000
09 apr 202498,0098,9997,4597,6497,64373.300
08 apr 202499,51100,0096,8897,5397,53476.100
05 apr 202495,9997,4995,6097,2797,27448.100
04 apr 202498,8399,5696,0596,3496,34364.400
03 apr 202495,5697,5695,4297,5097,50368.700
02 apr 202497,8098,1296,6097,1097,10446.700
01 apr 2024100,12100,9198,7398,9798,97512.700
28 mar 202498,19100,7798,19100,12100,12593.000
27 mar 202496,1599,2495,7299,0899,08563.700
26 mar 202496,0296,8495,3095,3995,39547.200
25 mar 202495,9996,7094,2594,6394,63910.200
22 mar 202494,7996,0794,2095,6595,65810.800
21 mar 202492,9994,8092,7394,7294,72496.600
20 mar 202491,1092,7690,6192,6892,68408.100
19 mar 202489,6391,2489,6390,7690,76376.200
18 mar 202491,1891,5189,6890,1190,11773.900
15 mar 202490,1192,7690,1191,8691,863.058.900
14 mar 202492,3392,8790,0090,6490,64617.400
13 mar 202491,2092,8390,9292,3092,30450.500
12 mar 202491,6492,1490,7291,3591,35479.900
11 mar 202492,5593,9991,6691,8591,85494.900
08 mar 202493,7795,1292,6092,6792,67398.100
07 mar 202491,9094,0091,7392,8092,80493.400
06 mar 202492,1292,5090,7591,1891,18649.800
05 mar 202491,4793,8091,3992,0392,03654.800
04 mar 202493,3793,5191,3492,2692,26419.500
01 mar 202493,2593,9190,8493,4693,46420.400
29 feb 202493,5193,6792,1392,7192,71555.700
28 feb 202491,4693,6191,0092,8692,86493.900
27 feb 202492,0093,1891,1792,2492,24402.900
*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...