Italia markets closed

Polaris Inc. (PII)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
96,01-0,44 (-0,46%)
Al 1:42PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 202097,1697,4395,2996,0196,01220.367
03 dic 202097,0198,1796,2096,4596,45489.200
02 dic 202098,2899,3796,3497,3697,36914.600
01 dic 202096,9799,3496,0699,1199,11659.800
30 nov 202095,5496,9793,4296,0096,00681.600
30 nov 20200.62 Dividendo
27 nov 202095,7596,7195,0095,5494,92247.100
25 nov 202095,8996,1394,1495,6695,04749.400
24 nov 202096,0097,1593,0695,3394,71701.100
23 nov 202092,9495,4592,5394,7994,17625.800
20 nov 202091,8192,2690,3191,9191,31805.500
19 nov 202091,3392,4390,0592,0091,40778.700
18 nov 202092,0093,6990,5390,8890,291.732.800
17 nov 202095,6797,3493,7397,0196,38469.100
16 nov 202094,0096,6093,8296,4695,83763.400
13 nov 202092,0694,2492,0693,2192,61670.700
12 nov 202093,8394,4590,2990,9290,33674.100
11 nov 202093,9594,8491,7994,7694,15622.700
10 nov 202089,9695,0689,3592,8892,281.071.200
09 nov 2020102,82103,9989,1289,1988,611.908.500
06 nov 2020100,69101,7097,3697,7497,11602.500
05 nov 202096,84101,2796,53100,3799,72713.100
04 nov 202093,0697,4092,1095,4894,86536.000
03 nov 202094,1695,1393,0394,1793,56668.800
02 nov 202091,5993,3090,9592,8592,25638.100
30 ott 202090,9392,1088,7790,8690,271.002.400
29 ott 202092,8594,4291,1891,3190,72758.800
28 ott 202090,0194,6889,5092,3891,78728.400
27 ott 202090,8496,5688,8492,0491,441.226.800
26 ott 202090,7092,0888,6891,5590,96884.000
23 ott 202092,8793,6690,1991,6791,08843.300
22 ott 202090,7592,9489,6191,8091,20834.800
21 ott 202096,2896,6990,1990,2589,661.022.300
20 ott 202095,5598,2395,3795,5094,88447.000
19 ott 202096,4197,4194,2694,4593,84382.300
16 ott 202097,1297,7296,0096,0595,43432.900
15 ott 202093,6297,6993,5797,2896,65472.100
14 ott 202098,2098,7294,9895,1694,54549.300
13 ott 202096,9299,0096,1497,6196,98693.500
12 ott 2020100,78101,1596,5797,3296,691.087.700
09 ott 2020101,50101,8199,5899,8899,23369.100
08 ott 2020105,00105,0099,77101,06100,40729.500
07 ott 2020102,50104,33102,46104,00103,33566.500
06 ott 2020102,26103,92101,05101,42100,76682.500
05 ott 2020102,39103,91100,56102,03101,37668.100
02 ott 202091,5899,8591,5898,8398,19664.600
01 ott 202095,6596,8193,8194,5493,93573.600
30 set 202093,1896,6592,9294,3493,731.670.800
29 set 202096,0496,1390,2291,3190,721.165.300
28 set 202092,5993,0491,4892,0891,48443.300
25 set 202090,0092,1989,6790,8490,25601.600
24 set 202088,8591,8587,3990,4589,86682.300
23 set 202091,7893,1588,7088,7488,16936.200
22 set 202088,7591,3187,9590,9090,31604.900
21 set 202088,0089,0586,6787,8787,30583.000
18 set 202091,6792,0089,1789,5889,001.302.300
17 set 202090,5192,1289,5791,3090,71648.500
16 set 202093,8894,5591,5792,0491,44792.900
15 set 202095,3696,7492,5792,7892,18730.400
14 set 202093,4194,3492,9093,8993,28982.400
11 set 202094,2594,6091,7792,6792,07379.600
10 set 202094,8696,6692,6792,9392,33586.600
09 set 202095,8396,2993,0193,9393,32783.400
08 set 202093,0597,3692,4294,1193,501.050.600
04 set 2020100,61101,2294,6698,7098,06579.200
03 set 2020106,50106,5098,7799,3798,73676.500
02 set 2020104,09106,99102,64106,69106,00563.800
01 set 2020100,26103,9599,51103,90103,23542.100
31 ago 2020104,15104,15100,99101,04100,38677.100
31 ago 20200.62 Dividendo
28 ago 2020104,85104,96103,40104,23102,94301.200
27 ago 2020104,98106,39103,96104,12102,83414.100
26 ago 2020104,08105,50102,82104,06102,77796.800
25 ago 2020103,72104,46102,68103,65102,36801.400
24 ago 2020101,54104,53100,85103,66102,37576.400
21 ago 2020101,35102,34100,41100,8399,58708.600
20 ago 2020102,40103,58101,36101,95100,69464.300
19 ago 2020103,79105,65103,32103,50102,22322.000
18 ago 2020105,32105,50103,52103,90102,61510.500
17 ago 2020102,60105,75102,51104,95103,65504.000
14 ago 2020106,13106,57102,60103,10101,82611.900
13 ago 2020106,79109,49106,00107,62106,29493.100
12 ago 2020108,33110,30106,91107,16105,83667.800
11 ago 2020106,87109,38106,32107,26105,931.020.900
10 ago 2020105,25106,78104,76105,31104,00475.200
07 ago 2020103,44105,54102,68105,43104,12516.500
06 ago 2020107,00107,46103,66103,85102,56676.800
05 ago 2020106,00108,14105,81107,16105,83602.000
04 ago 2020105,26106,16104,54105,23103,93587.200
03 ago 2020103,83106,60103,80105,92104,61743.400
31 lug 2020104,00104,00100,31103,63102,353.704.100
30 lug 2020104,21107,00102,37104,24102,951.210.700
29 lug 2020108,14108,39105,47106,28104,961.531.000
28 lug 2020103,66108,98103,62105,26103,953.442.700
27 lug 202095,1398,1994,3197,9796,761.378.400
24 lug 202095,9296,2394,9895,4494,26738.100
23 lug 202097,1798,7795,0396,0794,88695.500
22 lug 202097,0797,8796,4697,3396,12540.000
21 lug 202096,9498,3096,2497,3996,18493.800
20 lug 202095,9196,6394,2195,4694,28749.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...