Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PNR.US
83.28+3.23(+4.03%)(czas lokalny: 16.07.2024 16:00)Pentair plc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 80.78 | 83.44 | 80.21 | 83.28 | 1 763 396 | 0 |
15.07.2024 | 79.38 | 81.01 | 78.82 | 80.05 | 2 052 773 | 0 |
12.07.2024 | 79.14 | 80.13 | 78.20 | 79.23 | 1 028 596 | 0 |
11.07.2024 | 77.10 | 79.33 | 76.70 | 78.48 | 2 233 420 | 0 |
10.07.2024 | 75.57 | 75.92 | 75.07 | 75.74 | 1 517 726 | 0 |
09.07.2024 | 75.13 | 75.61 | 74.97 | 75.01 | 1 155 193 | 0 |
08.07.2024 | 74.82 | 75.65 | 74.69 | 75.20 | 1 105 988 | 0 |
05.07.2024 | 74.54 | 74.54 | 73.45 | 74.39 | 1 097 105 | 0 |
03.07.2024 | 74.95 | 75.38 | 74.36 | 74.74 | 577 099 | 0 |
02.07.2024 | 74.30 | 75.07 | 74.08 | 74.74 | 1 550 719 | 0 |
01.07.2024 | 77.18 | 77.55 | 74.24 | 74.42 | 1 281 015 | 0 |
28.06.2024 | 76.41 | 77.76 | 76.06 | 76.67 | 2 197 605 | 0 |
27.06.2024 | 75.15 | 76.48 | 74.72 | 76.05 | 2 400 401 | 0 |
26.06.2024 | 73.44 | 75.25 | 72.63 | 75.08 | 2 107 648 | 0 |
25.06.2024 | 76.00 | 77.50 | 74.27 | 74.31 | 4 062 441 | 0 |
24.06.2024 | 79.72 | 80.87 | 79.48 | 80.00 | 1 251 126 | 0 |
21.06.2024 | 79.44 | 79.78 | 78.08 | 79.47 | 1 954 665 | 0 |
20.06.2024 | 79.38 | 80.38 | 79.02 | 79.32 | 1 810 976 | 0 |
18.06.2024 | 78.02 | 79.59 | 79.59 | 79.59 | 2 003 359 | 0 |
17.06.2024 | 77.22 | 78.03 | 76.71 | 78.02 | 1 000 172 | 0 |
14.06.2024 | 77.78 | 78.00 | 75.96 | 77.33 | 1 178 828 | 0 |
13.06.2024 | 79.49 | 79.78 | 78.19 | 78.90 | 780 871 | 0 |
12.06.2024 | 79.49 | 80.88 | 79.31 | 79.99 | 1 048 561 | 0 |
11.06.2024 | 78.32 | 78.36 | 77.35 | 77.92 | 748 402 | 0 |
10.06.2024 | 77.32 | 78.61 | 77.41 | 78.60 | 1 297 671 | 0 |
07.06.2024 | 77.80 | 78.29 | 77.12 | 77.55 | 1 488 978 | 0 |
06.06.2024 | 80.03 | 80.32 | 77.85 | 78.35 | 1 349 626 | 0 |
05.06.2024 | 79.19 | 80.46 | 78.60 | 80.27 | 1 472 769 | 0 |
04.06.2024 | 79.67 | 80.09 | 78.72 | 78.95 | 1 612 216 | 0 |
03.06.2024 | 81.58 | 81.85 | 79.01 | 79.90 | 1 135 508 | 0 |
31.05.2024 | 79.54 | 81.58 | 79.43 | 81.38 | 2 422 862 | 0 |
30.05.2024 | 78.75 | 79.43 | 78.32 | 79.33 | 1 081 670 | 0 |
29.05.2024 | 78.01 | 78.98 | 78.01 | 78.43 | 1 080 222 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus