Italia markets closed

Polaris Inc. (PII)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
112,32-0,06 (-0,05%)
Al 01:57PM EST. Mercato aperto.
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 2022111,61113,06111,87112,32112,32143.440
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
31 ott 2022100,94102,79100,94101,60101,601.041.000
28 ott 2022100,59102,6798,93101,82101,82708.000
27 ott 2022100,76102,8099,50100,59100,59766.700
26 ott 202297,90102,7097,3599,9499,941.083.800
25 ott 202294,9098,6993,0098,0098,001.754.100
24 ott 202293,8496,6993,4594,4794,471.255.300
21 ott 202292,7894,6591,8692,7392,73665.600
20 ott 202293,5695,6691,9092,6592,65407.800
19 ott 202293,8596,5892,3893,7493,74876.300
18 ott 2022100,48101,4198,2998,8598,85485.000
17 ott 202296,5798,9695,2997,7997,79508.900
14 ott 202299,35100,2395,0995,7495,74531.400
13 ott 202297,28100,3094,3998,8498,84840.200
12 ott 2022100,10100,8398,29100,15100,15387.300
11 ott 202297,80101,2296,8199,7399,73365.600
10 ott 202296,7198,6896,0698,1398,13358.600
07 ott 202297,9798,2595,3096,9696,96404.200
06 ott 202299,70100,5097,6999,1999,19491.700
05 ott 2022100,60101,81100,15100,87100,87312.000
04 ott 2022100,26103,73100,26103,29103,29468.600
03 ott 202296,7499,3396,0798,0098,00564.500
30 set 202296,8199,4595,2195,6595,65800.700
29 set 2022102,02102,1596,9397,6597,65877.500
28 set 2022101,29104,88100,42104,16104,16571.200
27 set 2022100,05100,7297,88100,09100,09426.000
26 set 202298,30100,4197,7298,4998,49523.700
23 set 2022100,17100,7497,3998,4398,43788.600
22 set 2022104,66104,98101,09101,83101,83478.400
21 set 2022107,97108,67104,82104,94104,94439.100
20 set 2022108,94108,94106,70107,34107,34360.200
19 set 2022107,36110,14107,36109,94109,94377.000
16 set 2022109,48110,00106,47107,83107,831.229.000
15 set 2022110,70113,25109,53110,67110,67506.800
14 set 2022111,09111,96109,17111,21111,21496.500
13 set 2022112,47113,54110,51110,74110,74435.500
12 set 2022113,50116,79113,08115,91115,91515.700
09 set 2022113,00113,85112,26112,82112,82482.100
08 set 2022110,49112,15107,78111,98111,98491.100
07 set 2022108,01111,93107,72111,60111,60469.200
06 set 2022112,22112,52106,99108,43108,43585.700
02 set 2022114,69115,83111,71112,33112,33470.900
01 set 2022112,46114,12111,89113,72113,72347.900
31 ago 2022115,34115,53112,84113,27113,27425.000
31 ago 20220.64 Dividendo
30 ago 2022116,71116,96114,39115,34114,70415.800
29 ago 2022116,00118,45115,05116,54115,89362.000
26 ago 2022122,22122,72116,95116,97116,32430.700
25 ago 2022119,55123,07119,36121,86121,18331.400
24 ago 2022118,71120,21118,27119,19118,53355.400
23 ago 2022118,66120,29118,53118,63117,97371.700
22 ago 2022119,93121,30117,83118,43117,77385.900
19 ago 2022121,19122,25120,18121,54120,87310.500
18 ago 2022120,79122,76120,01122,45121,77278.500
17 ago 2022120,84121,81119,82120,65119,98394.300
16 ago 2022119,84123,87119,65122,49121,81327.500
15 ago 2022119,93120,91119,36120,41119,74507.200
12 ago 2022120,00120,54118,38120,24119,57339.000
11 ago 2022119,53120,58118,25119,72119,06511.800
10 ago 2022119,39120,10117,73118,44117,78447.500
09 ago 2022116,55117,98114,94116,63115,98563.300
08 ago 2022115,84119,94115,84117,03116,38632.900
05 ago 2022114,41117,00113,61115,08114,44437.700
04 ago 2022116,96118,00115,95116,37115,72321.500
03 ago 2022115,20117,81115,01116,63115,98445.900
02 ago 2022116,42117,00113,70113,70113,07415.700
01 ago 2022116,56118,90115,56116,95116,30569.500
29 lug 2022114,62117,81113,23117,28116,631.204.100
28 lug 2022111,68114,43110,53114,21113,58577.500
27 lug 2022109,70111,87107,64111,34110,72567.700
26 lug 2022114,09115,22108,28110,13109,521.043.600
25 lug 2022114,74114,74111,68113,00112,37894.500
22 lug 2022114,05115,99112,88114,08113,45532.000
21 lug 2022111,51114,19110,51114,04113,41403.300
20 lug 2022111,15112,99110,37112,45111,83815.000
19 lug 2022109,17112,00108,94111,05110,43849.500
18 lug 2022109,39110,65107,89108,17107,57375.300
15 lug 2022108,69108,99105,46107,86107,26429.200
14 lug 2022108,51108,68105,79107,48106,88440.000
13 lug 2022109,00111,87108,00110,66110,05329.500
12 lug 2022106,99110,65106,99109,88109,27424.100
11 lug 2022111,17111,89106,85107,03106,44503.000
*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...