Italia Markets open in 3 hrs 8 mins

Polaris Inc. (PII)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
107,65+0,52 (+0,49%)
Alla chiusura: 04:00PM EDT
107,65 0,00 (0,00%)
Dopo ore: 04:29PM EDT
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2023108,55108,81105,89107,65107,65505.800
24 mar 2023105,42107,44104,02107,13107,13698.200
23 mar 2023107,41108,97105,62106,17106,17415.500
22 mar 2023111,05111,34106,89106,92106,92426.000
21 mar 2023109,68110,69108,33110,58110,58602.600
20 mar 2023106,90109,03106,12107,51107,51455.300
17 mar 2023108,76108,76105,28106,03106,031.399.700
16 mar 2023107,00109,46106,41109,17109,17590.800
15 mar 2023108,11108,94105,75107,42107,42715.000
14 mar 2023113,16114,11109,95111,04111,04653.200
13 mar 2023109,39112,21107,85110,95110,95593.200
10 mar 2023113,50114,36110,06111,52111,52567.900
09 mar 2023118,78119,09113,81113,83113,83594.900
08 mar 2023117,59119,60117,19118,69118,69929.700
07 mar 2023114,50117,18114,30117,12117,12821.600
06 mar 2023115,89116,67114,40115,11115,11505.800
03 mar 2023116,21116,63114,50115,74115,74277.000
02 mar 2023112,52115,83112,50115,44115,44375.500
01 mar 2023113,71115,28113,67113,77113,77374.000
28 feb 2023113,83114,76112,90113,75113,75546.500
27 feb 2023115,00116,52114,69114,79114,79366.900
24 feb 2023114,35114,51112,71114,01114,01392.800
23 feb 2023116,15116,98114,46115,68115,68331.500
22 feb 2023115,68117,35115,36115,77115,77431.300
21 feb 2023117,59118,88116,18116,46116,46476.400
17 feb 2023119,88121,38118,75119,30119,30410.900
16 feb 2023118,77121,57118,25119,80119,80523.100
15 feb 2023116,48120,04116,48119,93119,93517.700
14 feb 2023116,10117,91115,56117,55117,55279.100
13 feb 2023115,03117,53114,52117,09117,09387.000
10 feb 2023114,76116,54114,11115,20115,20418.900
09 feb 2023118,27119,20114,01115,00115,00564.400
08 feb 2023115,69117,83115,11116,98116,98563.200
07 feb 2023116,19117,08114,89116,58116,58418.500
06 feb 2023117,21118,41115,47116,63116,63517.400
03 feb 2023117,29120,70115,38118,14118,14812.200
02 feb 2023119,41120,73116,31118,73118,731.023.600
01 feb 2023115,00117,98113,59117,78117,781.283.900
31 gen 2023111,00114,92108,22114,84114,842.186.900
30 gen 2023105,97108,53105,67106,62106,621.061.500
27 gen 2023103,61107,24102,65107,18107,18734.400
26 gen 2023106,93107,71104,11106,46106,46476.700
25 gen 2023104,86106,72104,82106,30106,30306.600
24 gen 2023106,25107,45104,87105,90105,90304.100
23 gen 2023104,03106,44103,86105,85105,85417.300
20 gen 2023102,00104,62100,12103,89103,89391.300
19 gen 2023102,12102,91101,05102,07102,07409.800
18 gen 2023108,77108,77102,88103,15103,15624.900
17 gen 2023105,26107,66104,77106,94106,94418.700
13 gen 2023105,15107,32103,45106,47106,47511.600
12 gen 2023106,95107,51105,40107,29107,29286.400
11 gen 2023104,93106,17104,61106,00106,00379.100
10 gen 2023103,71104,70102,21104,49104,49251.800
09 gen 2023104,36105,00103,26103,44103,44455.500
06 gen 2023102,50104,06101,57103,41103,41596.000
05 gen 2023100,54102,7699,46101,71101,71551.500
04 gen 2023101,61102,88100,72101,50101,50397.500
03 gen 2023102,19102,4799,45100,50100,50528.100
30 dic 202299,27101,1699,25101,00101,00243.300
29 dic 202299,18101,0598,29100,54100,54366.600
28 dic 2022100,44101,0797,7798,2198,21396.300
27 dic 2022100,61101,9099,62100,48100,48274.300
23 dic 202299,20101,2698,63100,77100,77309.500
22 dic 2022100,67100,8498,4199,6299,62448.500
21 dic 2022100,84102,14100,84102,04102,04516.800
20 dic 2022100,14101,3198,5099,4899,48424.200
19 dic 2022103,58103,58100,15100,48100,48672.200
16 dic 2022105,52107,01103,00103,27103,271.409.800
15 dic 2022105,90106,75104,88106,30106,30622.500
14 dic 2022107,35109,18106,77107,77107,77936.100
13 dic 2022112,00112,04106,74107,89107,89871.600
12 dic 2022105,79108,94105,08108,39108,391.044.500
09 dic 2022104,32106,23103,33105,07105,07711.200
08 dic 2022105,57106,77104,10105,17105,17935.600
07 dic 2022111,86112,02107,74108,13108,13658.500
06 dic 2022110,76111,83109,34111,09111,09687.100
05 dic 2022115,44115,44110,51110,66110,66723.000
02 dic 2022112,84116,72112,84116,56116,56364.600
01 dic 2022114,46115,59112,50114,00114,00466.400
30 nov 2022113,05114,06109,24114,06114,06967.700
29 nov 2022112,85114,79112,25113,02113,02547.400
28 nov 2022111,61113,07111,61112,71112,71372.800
25 nov 2022112,50113,30111,66112,38112,38237.300
23 nov 2022112,46113,97112,32112,78112,78288.400
22 nov 2022110,40112,86110,28112,52112,52453.300
21 nov 2022109,58111,54108,40109,99109,99496.500
18 nov 2022111,60112,33109,18110,45110,45692.400
17 nov 2022107,96110,18106,64110,00110,00529.600
16 nov 2022109,12109,42106,94108,55108,55663.900
15 nov 2022112,86114,09110,09110,59110,59803.900
14 nov 2022115,11116,18111,31111,46111,46532.200
11 nov 2022111,60116,96110,43116,62116,62711.800
10 nov 2022109,50114,15109,50111,18111,18732.100
09 nov 2022107,51107,78104,25104,60104,60568.700
08 nov 2022107,06109,39106,59108,14108,14564.000
07 nov 2022104,31106,71102,82106,16106,16701.400
04 nov 2022101,94104,99101,72103,55103,55546.400
03 nov 202298,81101,4296,4399,9299,92772.500
02 nov 2022103,58105,41100,41100,45100,45574.500
01 nov 2022102,89104,60101,83104,22104,22561.200
*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...