Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PNR.US
105.49+1.35(+1.30%)(czas lokalny: 02.01.2026 16:00)Pentair plc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 105.67 | 105.72 | 104.10 | 104.10 | 27 511 | 0 |
| 30.12.2025 | 105.74 | 106.04 | 105.28 | 105.84 | 24 488 | 0 |
| 29.12.2025 | 105.77 | 105.99 | 105.29 | 105.80 | 17 418 | 0 |
| 26.12.2025 | 105.50 | 105.84 | 105.21 | 105.72 | 10 784 | 0 |
| 24.12.2025 | 105.65 | 105.93 | 105.21 | 105.38 | 134 487 | 0 |
| 23.12.2025 | 105.03 | 105.88 | 104.87 | 105.47 | 44 183 | 0 |
| 22.12.2025 | 104.31 | 105.46 | 104.11 | 105.27 | 41 234 | 0 |
| 19.12.2025 | 103.32 | 103.99 | 102.66 | 103.83 | 45 756 | 0 |
| 18.12.2025 | 104.31 | 104.64 | 102.84 | 103.39 | 53 692 | 0 |
| 17.12.2025 | 103.63 | 105.90 | 103.16 | 103.68 | 41 113 | 0 |
| 16.12.2025 | 106.61 | 106.61 | 104.09 | 104.40 | 47 110 | 0 |
| 15.12.2025 | 106.16 | 106.16 | 104.48 | 105.04 | 29 320 | 0 |
| 12.12.2025 | 106.48 | 107.40 | 105.47 | 106.00 | 44 077 | 0 |
| 11.12.2025 | 104.82 | 106.22 | 104.82 | 105.86 | 37 669 | 0 |
| 10.12.2025 | 103.44 | 105.65 | 102.88 | 105.24 | 69 526 | 0 |
| 09.12.2025 | 103.59 | 104.44 | 101.71 | 101.84 | 89 169 | 0 |
| 08.12.2025 | 104.11 | 105.37 | 103.09 | 104.26 | 40 750 | 0 |
| 05.12.2025 | 105.38 | 105.38 | 103.99 | 104.25 | 32 483 | 0 |
| 04.12.2025 | 105.23 | 106.02 | 104.17 | 104.91 | 64 892 | 0 |
| 03.12.2025 | 105.60 | 106.51 | 105.60 | 106.50 | 46 053 | 0 |
| 02.12.2025 | 105.75 | 105.75 | 104.18 | 105.14 | 45 378 | 0 |
| 01.12.2025 | 105.23 | 106.20 | 103.78 | 105.08 | 52 484 | 0 |
| 28.11.2025 | 106.58 | 106.58 | 105.10 | 105.27 | 28 551 | 0 |
| 26.11.2025 | 106.06 | 106.82 | 105.67 | 106.11 | 35 446 | 0 |
| 25.11.2025 | 104.66 | 106.77 | 104.31 | 106.03 | 57 729 | 0 |
| 24.11.2025 | 104.95 | 104.95 | 103.40 | 104.11 | 33 180 | 0 |
| 21.11.2025 | 102.28 | 106.25 | 102.23 | 104.77 | 107 278 | 0 |
| 20.11.2025 | 103.91 | 104.27 | 101.40 | 101.47 | 92 240 | 0 |
| 19.11.2025 | 102.12 | 102.96 | 101.59 | 102.53 | 55 652 | 0 |
| 18.11.2025 | 101.38 | 102.69 | 101.19 | 102.12 | 153 255 | 0 |
| 17.11.2025 | 104.10 | 104.58 | 101.61 | 101.83 | 79 108 | 0 |
| 14.11.2025 | 106.06 | 106.06 | 104.05 | 104.31 | 181 680 | 0 |
| 13.11.2025 | 107.89 | 109.11 | 106.50 | 106.72 | 135 339 | 0 |
| 12.11.2025 | 108.43 | 109.84 | 108.43 | 108.69 | 106 896 | 0 |
| 11.11.2025 | 108.35 | 109.00 | 107.81 | 108.21 | 66 969 | 0 |
| 10.11.2025 | 108.08 | 109.84 | 107.64 | 108.64 | 197 832 | 0 |
| 07.11.2025 | 105.75 | 107.80 | 105.75 | 107.35 | 84 087 | 0 |
| 06.11.2025 | 108.20 | 109.22 | 106.22 | 106.64 | 136 839 | 0 |
| 05.11.2025 | 106.83 | 108.48 | 105.88 | 107.95 | 89 304 | 0 |
| 04.11.2025 | 105.95 | 107.48 | 105.85 | 107.17 | 189 432 | 0 |
| 03.11.2025 | 105.61 | 107.08 | 104.66 | 106.86 | 171 945 | 0 |
| 31.10.2025 | 107.02 | 107.79 | 105.90 | 106.36 | 114 150 | 0 |
| 30.10.2025 | 107.14 | 109.23 | 106.88 | 107.18 | 73 760 | 0 |
| 29.10.2025 | 109.55 | 110.12 | 107.00 | 107.58 | 54 550 | 0 |
| 28.10.2025 | 108.94 | 109.61 | 107.56 | 108.86 | 47 524 | 0 |
| 27.10.2025 | 110.29 | 110.80 | 108.69 | 109.13 | 43 844 | 0 |
| 24.10.2025 | 111.34 | 111.34 | 109.29 | 109.76 | 42 685 | 0 |
| 23.10.2025 | 110.27 | 111.25 | 108.20 | 110.73 | 70 964 | 0 |
| 22.10.2025 | 108.81 | 111.13 | 108.81 | 109.32 | 96 110 | 0 |
| 21.10.2025 | 107.34 | 109.72 | 104.45 | 109.03 | 100 235 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
