Italia markets close in 1 hour 35 minutes

Pentair plc (PNR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
80,27+1,07 (+1,35%)
In data: 09:55AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202479,4080,3979,2280,2780,2792.528
25 apr 202478,0779,9176,9579,2079,201.775.200
24 apr 202478,9379,4677,5478,9978,992.262.600
23 apr 202480,7181,8477,8378,4778,474.132.600
22 apr 202478,8480,2778,3879,2079,202.221.600
19 apr 202478,4379,3178,0278,5378,531.195.800
18 apr 202479,4779,5378,2878,4878,481.192.100
18 apr 20240.23 Dividendo
17 apr 202480,6180,6178,7879,1878,95920.800
16 apr 202480,1280,3678,8880,0579,821.080.500
15 apr 202482,9883,1080,2280,3280,091.235.100
12 apr 202480,8181,4280,5081,1080,861.460.500
11 apr 202482,5682,6381,1481,7881,541.596.200
10 apr 202481,8582,9881,0582,4582,211.332.600
09 apr 202483,9083,9182,3683,7283,481.445.200
08 apr 202484,2784,4483,2283,3183,071.506.300
05 apr 202482,7984,2282,7583,5783,33909.600
04 apr 202484,3084,8282,4182,8082,562.118.800
03 apr 202482,8083,8782,7483,4683,221.377.300
02 apr 202484,0084,2582,6783,2483,001.954.600
01 apr 202485,4585,4984,3284,4184,161.431.200
28 mar 202485,0285,8184,7785,4485,191.938.200
27 mar 202483,3685,0482,9985,0284,771.973.800
26 mar 202482,7383,4882,6282,6482,40764.400
25 mar 202483,9484,3182,6982,7282,48898.500
22 mar 202483,8784,5383,4483,9483,701.602.000
21 mar 202482,8385,0182,8384,7284,472.805.800
20 mar 202481,7282,5581,5582,2882,041.473.100
19 mar 202480,8782,2380,8181,7781,532.288.800
18 mar 202480,9981,2480,4280,6480,41922.200
15 mar 202479,7181,0679,7180,6380,402.092.200
14 mar 202481,7481,9779,8580,6180,381.159.800
13 mar 202481,7282,4981,7282,0381,791.509.600
12 mar 202481,1782,5780,9181,9481,702.457.600
11 mar 202480,8581,4680,2681,2581,011.523.700
08 mar 202481,9782,2680,8681,2280,981.777.500
07 mar 202480,0081,8779,8881,5681,322.526.900
06 mar 202478,0780,1477,9879,1778,941.730.000
05 mar 202478,3578,5577,0577,4577,231.471.900
04 mar 202478,1979,2477,9278,4778,241.656.400
01 mar 202477,9678,5177,4278,3378,101.631.000
29 feb 202476,5978,0276,4077,7977,562.445.300
28 feb 202476,4777,3176,1776,6776,451.666.700
27 feb 202476,2076,6375,8276,5176,291.809.000
26 feb 202476,6477,0275,9275,9575,731.355.700
23 feb 202475,6876,8975,5476,7676,541.341.400
22 feb 202475,0875,5974,5275,2975,071.391.700
21 feb 202474,6174,6573,9674,6374,411.733.900
20 feb 202474,2374,9373,9874,6174,391.816.000
16 feb 202475,4075,9474,7174,9274,701.535.000
15 feb 202475,3175,6174,5575,4375,211.095.500
14 feb 202474,8475,4273,9674,9874,76601.400
13 feb 202473,7274,5472,4473,8873,671.557.400
12 feb 202474,4275,7474,3575,3075,081.145.600
09 feb 202474,4474,7773,8874,4874,261.394.200
08 feb 202474,3374,5873,5874,4474,221.610.100
07 feb 202473,9574,6673,3874,1073,881.610.500
06 feb 202472,5273,7672,3073,5873,371.265.100
05 feb 202473,2673,2772,0372,3972,181.554.500
02 feb 202474,1474,3073,1973,8373,621.530.500
01 feb 202473,7874,8772,5574,8174,591.701.400
31 gen 202472,7674,6172,5473,1772,964.531.600
30 gen 202471,4075,4171,4072,9072,692.447.300
29 gen 202472,2573,2671,8173,2673,052.358.400
26 gen 202472,3572,7971,9972,4472,232.783.400
25 gen 202471,2872,2170,9872,1671,951.299.400
24 gen 202472,3672,3670,5970,6970,482.381.600
23 gen 202473,0073,0071,3471,8371,621.499.300
22 gen 202471,9672,8971,8172,7672,55899.600
19 gen 202470,7971,4970,0671,3671,151.490.000
18 gen 202470,0470,7769,5670,6870,47748.100
18 gen 20240.23 Dividendo
17 gen 202470,0670,5369,4269,8769,441.198.800
16 gen 202470,1970,7569,7170,7070,261.758.000
12 gen 202472,0972,2670,5070,7770,331.162.600
11 gen 202471,3871,8070,4471,5171,072.530.500
10 gen 202469,7270,7669,5070,7470,301.335.400
09 gen 202469,1669,4268,6969,4068,971.543.100
08 gen 202468,9269,8468,6369,8369,401.008.100
05 gen 202468,4469,3768,3368,6968,271.643.500
04 gen 202468,1969,2168,0868,9368,501.534.200
03 gen 202470,1470,2668,2468,2867,861.592.400
02 gen 202471,8672,1270,5570,9270,481.313.800
29 dic 202372,8173,2772,4772,7172,26577.200
28 dic 202372,8973,1372,5373,0072,55618.900
27 dic 202372,7573,1072,5272,9972,54544.500
26 dic 202371,8472,8071,6972,6272,171.967.200
22 dic 202371,4572,0271,0071,8971,451.730.200
21 dic 202371,4371,4370,6571,2970,851.039.100
20 dic 202371,4371,8270,4970,5870,14788.000
19 dic 202371,0271,4270,3571,2870,841.203.400
18 dic 202370,7870,7869,6870,1669,731.273.700
15 dic 202372,0172,0270,6370,9370,493.164.200
14 dic 202369,3972,5269,3972,3271,872.195.500
13 dic 202367,8568,7766,7768,6668,241.327.300
12 dic 202367,4168,1066,9167,3566,931.018.400
11 dic 202367,5067,7967,1967,3466,921.158.900
08 dic 202366,8367,5966,7067,4166,993.268.800
07 dic 202366,5366,8866,1866,7466,33752.000
06 dic 202365,8467,3065,7666,4466,03952.600
*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...