Italia markets close in 6 hours

Pentair PLC (PNT.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
77,68-0,12 (-0,15%)
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202477,6877,6877,6877,6877,6870
10 mag 202477,8077,8077,8077,8077,80-
09 mag 202477,2477,2477,2477,2477,24-
08 mag 202477,0077,0077,0077,0077,00-
07 mag 202475,8675,8675,8675,8675,86-
06 mag 202474,0474,0474,0474,0474,04-
03 mag 202474,0474,0474,0474,0474,04-
02 mag 202474,0474,0474,0474,0474,04-
30 apr 202474,9274,9274,9274,9274,92-
29 apr 202474,4874,4874,4874,4874,48-
26 apr 202473,7273,7273,7273,7273,72-
25 apr 202473,7273,7273,7273,7273,72-
24 apr 202473,7273,7273,7273,7273,72-
23 apr 202474,0474,0474,0474,0474,04-
22 apr 202473,5473,5473,5473,5473,54-
19 apr 202473,5473,5473,5473,5473,54-
18 apr 202474,3874,3874,3874,3874,38-
18 apr 20240.23 Dividendo
17 apr 202475,7475,7475,7475,7475,51-
16 apr 202475,8475,8475,8475,8475,61-
15 apr 202476,6476,6476,6476,6476,41-
12 apr 202476,7276,7276,7276,7276,49-
11 apr 202476,8876,8876,8876,8876,65-
10 apr 202476,8876,8876,8876,8876,65-
09 apr 202476,8476,8476,8476,8476,61-
08 apr 202476,8476,8476,8476,8476,61-
05 apr 202476,8476,8476,8476,8476,61-
04 apr 202477,3677,3677,3677,3677,13-
03 apr 202477,3877,3877,3877,3877,15-
02 apr 202478,3278,3278,3278,3278,08-
28 mar 202478,2278,2278,2278,2277,98-
27 mar 202476,5876,5876,5876,5876,35-
26 mar 202476,5876,5876,5876,5876,35-
25 mar 202477,7277,7277,7277,7277,48-
22 mar 202477,7277,7277,7277,7277,48-
21 mar 202475,1475,1475,1475,1474,91-
20 mar 202474,9474,9474,9474,9474,71-
19 mar 202474,3074,3074,3074,3074,07-
18 mar 202474,3074,3074,3074,3074,07-
15 mar 202474,3074,3074,3074,3074,07-
14 mar 202474,7674,7674,7674,7674,53-
13 mar 202474,7074,7074,7074,7074,47-
12 mar 202474,1874,1874,1874,1873,95-
11 mar 202474,1874,1874,1874,1873,95-
08 mar 202474,1874,1874,1874,1873,95-
07 mar 202472,2272,2272,2272,2272,00-
06 mar 202471,6071,6071,6071,6071,38-
05 mar 202471,9871,9871,9871,9871,76-
04 mar 202471,8471,8471,8471,8471,62-
01 mar 202471,8071,8071,8071,8071,58-
29 feb 202470,4270,4270,4270,4270,21-
28 feb 202470,3270,3270,3270,3270,11-
27 feb 202470,2270,2270,2270,2270,01-
26 feb 202470,5470,5470,5470,5470,33-
23 feb 202469,3270,2669,3270,2670,0570
22 feb 202469,2869,2869,2869,2869,07-
21 feb 202469,2869,2869,2869,2869,07-
20 feb 202469,7069,7069,7069,7069,49-
19 feb 202469,7269,7269,7269,7269,51-
16 feb 202469,7269,7269,7269,7269,51-
15 feb 202469,7269,7269,7269,7269,51-
14 feb 202469,2269,2269,2269,2269,01-
13 feb 202469,5869,5869,5869,5869,37-
12 feb 202468,7468,7468,7468,7468,53-
09 feb 202468,7468,7468,7468,7468,53-
08 feb 202468,4668,4668,4668,4668,25-
07 feb 202468,1268,1268,1268,1267,91-
06 feb 202467,5467,5467,5467,5467,33-
05 feb 202468,5468,5468,5468,5468,33-
02 feb 202468,5468,5468,5468,5468,33-
01 feb 202467,5267,5267,5267,5267,31-
31 gen 202467,3467,3467,3467,3467,14-
30 gen 202467,3467,3467,3467,3467,14-
29 gen 202466,4466,4466,4466,4466,24-
26 gen 202466,1066,1066,1066,1065,90-
25 gen 202465,4065,4065,4065,4065,20-
24 gen 202466,3666,3666,3666,3666,16-
23 gen 202466,3666,3666,3666,3666,16-
22 gen 202465,1865,1865,1865,1864,98-
19 gen 202464,6464,6464,6464,6464,44-
18 gen 202464,1464,1464,1464,1463,95-
18 gen 20240.23 Dividendo
17 gen 202464,8664,8664,8664,8664,43-
16 gen 202464,8664,8664,8664,8664,43-
15 gen 202464,8664,8664,8664,8664,43-
12 gen 202464,8664,8664,8664,8664,43-
11 gen 202464,2264,2264,2264,2263,80-
10 gen 202463,3663,3663,3663,3662,94-
09 gen 202463,3663,3663,3663,3662,94-
08 gen 202462,8062,8062,8062,8062,39-
05 gen 202462,8262,8262,8262,8262,41-
04 gen 202462,8262,8262,8262,8262,41-
03 gen 202464,9464,9464,9464,9464,51-
02 gen 202465,7065,7065,7065,7065,27-
29 dic 202365,7065,7065,7065,7065,27-
28 dic 202365,5265,5265,5265,5265,09-
27 dic 202365,5265,5265,5265,5265,09-
22 dic 202364,7864,7864,7864,7864,35-
21 dic 202364,7864,7864,7864,7864,35-
20 dic 202364,7864,7864,7864,7864,35-
*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...