Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PNR.US
85.02+2.38(+2.88%)(czas lokalny: 27.03.2024 16:00)Pentair plc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
15.03.2024 | 79.71 | 81.07 | 79.87 | 80.63 | 2 091 602 | 0 |
14.03.2024 | 81.74 | 81.97 | 79.84 | 80.61 | 1 121 814 | 0 |
13.03.2024 | 81.72 | 82.49 | 81.72 | 82.03 | 1 213 129 | 0 |
12.03.2024 | 81.17 | 82.57 | 80.91 | 81.94 | 2 150 066 | 0 |
11.03.2024 | 80.82 | 81.59 | 80.26 | 81.25 | 1 206 387 | 0 |
08.03.2024 | 81.97 | 82.26 | 80.86 | 81.22 | 1 095 749 | 0 |
07.03.2024 | 80.00 | 81.87 | 79.61 | 81.56 | 2 219 338 | 0 |
06.03.2024 | 78.07 | 80.14 | 77.98 | 79.17 | 1 730 041 | 0 |
05.03.2024 | 78.35 | 78.55 | 77.05 | 77.45 | 1 252 194 | 0 |
04.03.2024 | 78.19 | 79.24 | 77.92 | 78.47 | 1 433 106 | 0 |
01.03.2024 | 77.67 | 78.51 | 77.42 | 78.33 | 1 320 091 | 0 |
29.02.2024 | 76.59 | 78.02 | 76.39 | 77.79 | 2 444 969 | 0 |
28.02.2024 | 76.47 | 77.31 | 76.17 | 76.67 | 1 372 109 | 0 |
27.02.2024 | 76.20 | 76.63 | 75.82 | 76.51 | 1 242 165 | 0 |
26.02.2024 | 76.64 | 77.02 | 75.92 | 75.95 | 967 417 | 0 |
23.02.2024 | 75.68 | 76.89 | 75.54 | 76.76 | 1 272 143 | 0 |
22.02.2024 | 75.08 | 75.59 | 74.52 | 75.29 | 966 286 | 0 |
21.02.2024 | 74.61 | 74.65 | 73.96 | 74.63 | 1 200 280 | 0 |
20.02.2024 | 74.23 | 74.93 | 73.98 | 74.61 | 880 268 | 0 |
16.02.2024 | 75.40 | 74.92 | 74.92 | 74.92 | 1 537 419 | 0 |
15.02.2024 | 75.31 | 75.61 | 74.55 | 75.43 | 926 334 | 0 |
14.02.2024 | 74.84 | 75.42 | 73.94 | 74.98 | 601 385 | 0 |
13.02.2024 | 73.72 | 74.54 | 72.44 | 73.88 | 1 321 920 | 0 |
12.02.2024 | 74.42 | 75.74 | 74.35 | 75.30 | 824 004 | 0 |
09.02.2024 | 74.44 | 74.77 | 73.88 | 74.48 | 1 387 385 | 0 |
08.02.2024 | 74.33 | 74.58 | 73.58 | 74.44 | 1 252 570 | 0 |
07.02.2024 | 74.21 | 74.66 | 73.38 | 74.10 | 1 204 771 | 0 |
06.02.2024 | 72.52 | 73.75 | 72.30 | 73.58 | 1 265 092 | 0 |
05.02.2024 | 73.26 | 73.27 | 72.03 | 72.39 | 1 554 309 | 0 |
02.02.2024 | 74.14 | 74.42 | 73.19 | 73.83 | 1 530 531 | 0 |
01.02.2024 | 73.78 | 74.87 | 72.55 | 74.81 | 1 434 642 | 0 |
31.01.2024 | 72.92 | 74.61 | 72.54 | 73.17 | 4 193 223 | 0 |
30.01.2024 | 71.40 | 75.41 | 71.40 | 72.90 | 2 394 975 | 0 |
29.01.2024 | 72.25 | 73.26 | 71.81 | 73.26 | 2 236 578 | 0 |
26.01.2024 | 72.35 | 72.79 | 71.99 | 72.44 | 1 400 444 | 0 |
25.01.2024 | 71.28 | 72.21 | 70.98 | 72.16 | 1 282 125 | 0 |
24.01.2024 | 72.36 | 72.36 | 70.59 | 70.69 | 1 245 921 | 0 |
23.01.2024 | 73.00 | 73.00 | 71.34 | 71.83 | 1 499 321 | 0 |
22.01.2024 | 71.96 | 72.89 | 71.81 | 72.76 | 899 534 | 0 |
19.01.2024 | 70.79 | 71.49 | 70.06 | 71.36 | 1 490 020 | 0 |
18.01.2024 | 70.04 | 70.77 | 69.56 | 70.68 | 748 057 | 0 |
17.01.2024 | 70.06 | 70.53 | 69.42 | 69.87 | 1 137 623 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus