Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PNR.US
78.43-0.52(-0.66%)(czas lokalny: 29.05.2024 16:00)Pentair plc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 83.02 | 82.94 | 78.60 | 78.95 | 2 080 344 | 0 |
24.05.2024 | 82.74 | 82.75 | 82.75 | 82.75 | 806 407 | 0 |
23.05.2024 | 84.33 | 84.34 | 82.17 | 82.53 | 899 584 | 0 |
22.05.2024 | 84.28 | 84.99 | 83.38 | 84.09 | 683 810 | 0 |
21.05.2024 | 84.55 | 84.75 | 84.12 | 84.27 | 714 556 | 0 |
20.05.2024 | 84.16 | 85.20 | 83.71 | 84.61 | 660 576 | 0 |
17.05.2024 | 83.99 | 83.99 | 83.29 | 83.95 | 801 939 | 0 |
16.05.2024 | 84.64 | 85.05 | 83.53 | 83.59 | 1 117 923 | 0 |
15.05.2024 | 83.95 | 85.84 | 83.95 | 85.08 | 1 170 787 | 0 |
14.05.2024 | 83.05 | 83.23 | 82.43 | 83.19 | 896 218 | 0 |
13.05.2024 | 83.55 | 83.92 | 82.35 | 82.63 | 957 146 | 0 |
10.05.2024 | 84.25 | 84.25 | 83.29 | 83.32 | 773 439 | 0 |
09.05.2024 | 83.37 | 83.99 | 82.88 | 83.85 | 740 002 | 0 |
08.05.2024 | 82.46 | 83.54 | 82.26 | 83.36 | 986 693 | 0 |
07.05.2024 | 82.59 | 83.46 | 81.91 | 83.02 | 1 367 134 | 0 |
06.05.2024 | 80.59 | 81.94 | 80.33 | 81.88 | 1 070 764 | 0 |
03.05.2024 | 79.91 | 80.77 | 79.48 | 79.61 | 1 639 364 | 0 |
02.05.2024 | 79.49 | 79.99 | 77.83 | 78.85 | 1 273 853 | 0 |
01.05.2024 | 79.08 | 80.44 | 78.25 | 79.07 | 919 810 | 0 |
30.04.2024 | 80.25 | 81.57 | 78.98 | 79.09 | 1 826 283 | 0 |
29.04.2024 | 80.02 | 80.72 | 79.84 | 80.55 | 1 084 189 | 0 |
26.04.2024 | 79.40 | 80.63 | 79.22 | 79.96 | 940 223 | 0 |
25.04.2024 | 78.07 | 79.91 | 76.95 | 79.20 | 1 774 760 | 0 |
24.04.2024 | 78.97 | 79.46 | 77.54 | 78.99 | 1 985 873 | 0 |
23.04.2024 | 81.00 | 81.84 | 77.83 | 78.47 | 3 823 200 | 0 |
22.04.2024 | 78.84 | 80.27 | 78.38 | 79.20 | 2 167 564 | 0 |
19.04.2024 | 78.43 | 79.31 | 78.02 | 78.53 | 1 195 835 | 0 |
18.04.2024 | 79.47 | 79.53 | 78.28 | 78.48 | 1 024 570 | 0 |
17.04.2024 | 80.61 | 80.54 | 78.78 | 79.18 | 920 778 | 0 |
16.04.2024 | 80.12 | 80.36 | 78.88 | 80.05 | 1 042 507 | 0 |
15.04.2024 | 82.89 | 83.10 | 80.22 | 80.32 | 1 176 026 | 0 |
12.04.2024 | 80.81 | 81.42 | 80.50 | 81.10 | 1 117 972 | 0 |
11.04.2024 | 82.56 | 82.63 | 81.14 | 81.78 | 1 082 011 | 0 |
10.04.2024 | 81.85 | 82.98 | 81.05 | 82.45 | 1 332 552 | 0 |
09.04.2024 | 83.90 | 83.91 | 82.36 | 83.72 | 1 445 175 | 0 |
08.04.2024 | 84.27 | 84.57 | 83.22 | 83.31 | 1 506 275 | 0 |
05.04.2024 | 83.01 | 84.22 | 82.75 | 83.57 | 909 607 | 0 |
04.04.2024 | 84.30 | 84.82 | 82.41 | 82.80 | 2 118 754 | 0 |
03.04.2024 | 82.80 | 83.87 | 82.74 | 83.46 | 1 377 304 | 0 |
02.04.2024 | 84.00 | 84.25 | 82.67 | 83.24 | 1 573 517 | 0 |
01.04.2024 | 85.45 | 85.49 | 84.31 | 84.41 | 1 105 342 | 0 |
28.03.2024 | 85.02 | 85.44 | 85.44 | 85.44 | 1 938 177 | 0 |
27.03.2024 | 83.36 | 85.04 | 82.99 | 85.02 | 1 973 846 | 0 |
26.03.2024 | 82.73 | 83.48 | 82.62 | 82.64 | 764 409 | 0 |
25.03.2024 | 83.94 | 84.31 | 82.69 | 82.72 | 898 518 | 0 |
22.03.2024 | 83.87 | 84.53 | 83.44 | 83.94 | 1 602 026 | 0 |
21.03.2024 | 82.83 | 85.01 | 82.89 | 84.72 | 2 805 812 | 0 |
20.03.2024 | 81.72 | 82.55 | 81.50 | 82.28 | 1 473 093 | 0 |
19.03.2024 | 80.87 | 82.23 | 80.61 | 81.77 | 2 288 817 | 0 |
18.03.2024 | 80.99 | 81.24 | 80.42 | 80.64 | 922 249 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus