Italia markets closed

Polaris Inc. (PII)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
89,58-1,72 (-1,88%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 202091,6792,0089,1789,5889,581.302.300
17 set 202090,5192,1289,5791,3091,30648.500
16 set 202093,8894,5591,5792,0492,04792.900
15 set 202095,3696,7492,5792,7892,78730.400
14 set 202093,4194,3492,9093,8993,89982.400
11 set 202094,2594,6091,7792,6792,67379.600
10 set 202094,8696,6692,6792,9392,93586.600
09 set 202095,8396,2993,0193,9393,93783.400
08 set 202093,0597,3692,4294,1194,111.050.600
04 set 2020100,61101,2294,6698,7098,70579.200
03 set 2020106,50106,5098,7799,3799,37676.500
02 set 2020104,09106,99102,64106,69106,69563.800
01 set 2020100,26103,9599,51103,90103,90542.100
31 ago 2020104,15104,15100,99101,04101,04677.100
31 ago 20200.62 Dividendo
28 ago 2020104,85104,96103,40104,23103,61301.200
27 ago 2020104,98106,39103,96104,12103,50414.100
26 ago 2020104,08105,50102,82104,06103,44796.800
25 ago 2020103,72104,46102,68103,65103,03801.400
24 ago 2020101,54104,53100,85103,66103,04576.400
21 ago 2020101,35102,34100,41100,83100,23708.600
20 ago 2020102,40103,58101,36101,95101,34464.300
19 ago 2020103,79105,65103,32103,50102,88322.000
18 ago 2020105,32105,50103,52103,90103,28510.500
17 ago 2020102,60105,75102,51104,95104,33504.000
14 ago 2020106,13106,57102,60103,10102,49611.900
13 ago 2020106,79109,49106,00107,62106,98493.100
12 ago 2020108,33110,30106,91107,16106,52667.800
11 ago 2020106,87109,38106,32107,26106,621.020.900
10 ago 2020105,25106,78104,76105,31104,68475.200
07 ago 2020103,44105,54102,68105,43104,80516.500
06 ago 2020107,00107,46103,66103,85103,23676.800
05 ago 2020106,00108,14105,81107,16106,52602.000
04 ago 2020105,26106,16104,54105,23104,60587.200
03 ago 2020103,83106,60103,80105,92105,29743.400
31 lug 2020104,00104,00100,31103,63103,013.704.100
30 lug 2020104,21107,00102,37104,24103,621.210.700
29 lug 2020108,14108,39105,47106,28105,651.531.000
28 lug 2020103,66108,98103,62105,26104,633.442.700
27 lug 202095,1398,1994,3197,9797,391.378.400
24 lug 202095,9296,2394,9895,4494,87738.100
23 lug 202097,1798,7795,0396,0795,50695.500
22 lug 202097,0797,8796,4697,3396,75540.000
21 lug 202096,9498,3096,2497,3996,81493.800
20 lug 202095,9196,6394,2195,4694,89749.300
17 lug 2020100,09100,0996,1796,4895,91869.200
16 lug 202098,80100,8497,7799,7499,15501.200
15 lug 202099,53101,3197,91100,96100,36781.400
14 lug 202095,3697,6694,3797,6297,04421.700
13 lug 202096,2198,3794,4295,7395,161.015.200
10 lug 202091,8394,1291,5794,0693,50405.400
09 lug 202094,4594,4591,3692,0891,53617.000
08 lug 202093,1294,9692,6294,0593,49549.500
07 lug 202093,5094,6491,6691,9291,37647.700
06 lug 202094,6196,0293,4595,0094,43765.800
02 lug 202092,9094,5791,0391,7191,16722.200
01 lug 202092,8793,6290,3490,9190,37483.400
30 giu 202091,5593,7591,2892,5592,00500.000
29 giu 202090,5493,2388,6892,2691,71642.200
26 giu 202092,0092,2689,5189,9789,431.585.900
25 giu 202090,8893,4590,2993,0092,45536.700
24 giu 202094,4294,4289,9591,4690,92700.500
23 giu 202096,2196,5493,6795,3694,79594.900
22 giu 202093,8395,2692,2795,1094,53607.600
19 giu 202095,1796,3793,7294,0193,451.344.800
18 giu 202095,4695,6993,4294,1293,56839.300
17 giu 202097,8498,5195,6796,6396,06640.900
16 giu 2020100,00100,0096,0197,3396,75637.900
15 giu 202090,9697,0790,1695,8695,29665.900
12 giu 202097,6397,9292,1294,7994,23972.700
11 giu 202092,6894,9191,0692,6292,071.103.400
10 giu 2020100,10100,4896,1696,1995,62660.100
09 giu 202099,98100,2697,0999,9799,38887.700
08 giu 202098,93102,5198,64102,35101,741.178.500
05 giu 202099,70104,2296,3896,9196,331.462.100
04 giu 202091,2696,2090,4295,8095,231.276.800
04 giu 20200.62 Dividendo
03 giu 202092,0092,9590,1092,4391,261.062.700
02 giu 202090,2191,3188,8689,2488,111.016.900
01 giu 202088,0490,6987,0789,2688,13882.300
29 mag 202089,3989,8084,7387,3486,244.070.100
28 mag 202091,9992,2587,6488,8387,711.557.200
27 mag 202090,0091,0087,7990,8989,741.184.000
26 mag 202087,1888,1184,9086,1185,021.253.900
22 mag 202082,7984,0781,3883,7282,66828.500
21 mag 202082,0883,6081,4183,0682,01841.000
20 mag 202081,0084,4380,5082,5981,551.337.600
19 mag 202078,9881,2777,6179,4078,40719.900
18 mag 202078,1282,3277,8079,5678,561.301.000
15 mag 202069,2674,2268,4973,9573,021.743.700
14 mag 202063,2471,1362,0970,9870,082.561.600
13 mag 202068,7968,9064,1565,5464,711.183.900
12 mag 202073,6074,9769,2769,3568,48682.300
11 mag 202071,0574,4169,8573,4172,48993.600
08 mag 202069,9873,1769,3372,9372,011.220.700
07 mag 202069,5071,0468,0068,2467,38645.600
06 mag 202070,0270,9167,6768,2867,421.171.600
05 mag 202069,6872,2568,6669,1068,231.052.300
04 mag 202064,6068,6263,1667,6266,771.099.500
01 mag 202068,6669,5865,0565,6464,811.174.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità