Mercados españoles cerrados en 1 hr 44 mins

Pentair plc (0Y5X.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,58-1,48 (-1,97%)
A partir del 02:30PM BST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202473,6873,6873,5873,5873,5814
25 jun 202476,1776,8874,5875,0675,061680
24 jun 202479,5180,5879,4780,5880,5837
21 jun 202478,7379,9178,2178,9678,96171
20 jun 202479,4180,2379,0679,6879,681020
19 jun 2024------
18 jun 202478,1879,0078,1878,9678,962312
17 jun 202477,1477,6576,7977,6577,65718
14 jun 202476,6776,6776,0176,5876,5891
13 jun 202479,7979,7978,3478,7278,721022
12 jun 202477,9280,6577,9280,6080,6036.257
11 jun 202477,6778,2077,5578,1278,12344
10 jun 202477,3978,2076,4878,1478,14276
07 jun 202477,6778,0377,2977,8777,87996
06 jun 202480,3180,8078,1278,1978,191256
05 jun 202479,4479,9378,7979,9379,93170
04 jun 202479,6779,9478,8878,8878,88433
03 jun 202481,8581,8579,3379,5179,511120
31 may 202479,6780,5479,5779,5979,59686
30 may 202478,6079,3478,4379,1479,1410.362
29 may 202478,0278,7178,0278,3478,34214
28 may 202482,6182,7579,4279,6779,67560
24 may 202482,9583,0982,3683,0783,07270
23 may 202484,3484,3482,5382,7582,751197
22 may 202484,1684,7383,8583,8583,85188
21 may 202484,7484,7484,4184,4384,43394
20 may 202483,0884,8983,0884,8884,88302
17 may 202483,7184,0583,3583,4883,48178
16 may 202484,7485,0583,9183,9483,94174
15 may 202484,0385,6883,7585,3685,36345
14 may 202483,0283,0282,5982,6982,69434
13 may 202483,6783,7682,5382,5382,53282
10 may 202484,0084,3283,3683,3683,36157
09 may 202482,7683,6382,7683,6383,63105
08 may 202482,7483,4082,7283,1983,191865
07 may 202482,5083,0181,8183,0183,01878
03 may 202480,1380,4579,5979,9079,90333
02 may 202479,4380,5078,0578,4778,47904
01 may 202479,1479,4278,3078,9578,95501
30 abr 202480,5281,2779,8679,8979,89634
29 abr 202480,2180,6679,8980,6680,6618.345
26 abr 202479,7280,5879,3980,3480,34927
25 abr 202478,1578,5677,0678,3778,37681
24 abr 202479,4679,4677,9279,0679,061320
23 abr 202480,7780,9978,2978,2978,29822
22 abr 202478,5380,0578,5380,0580,0517.965
19 abr 202478,5779,0178,2878,5078,50691
18 abr 202479,5179,8178,5678,5678,56409
18 abr 20240.23 Dividendo
17 abr 202480,6380,6978,8878,8878,651025
16 abr 202480,2880,2878,9280,2179,98363
15 abr 202482,9683,0081,1481,1480,911609
12 abr 202480,9281,4280,6980,8280,58779
11 abr 202482,6282,7581,1982,1381,89280
10 abr 202481,5082,8080,9182,6582,411234
09 abr 202483,7283,9382,4883,3483,101157
08 abr 202484,1084,5683,4383,9083,6653
05 abr 202482,8583,9082,8583,7683,52567
04 abr 202484,4284,7784,2784,3984,142278
03 abr 202482,9383,7982,9383,6683,421124
02 abr 202484,0084,2683,0083,0282,77203
28 mar 202485,3485,7084,9084,9084,65484
27 mar 202483,5583,9882,9983,9883,741193
26 mar 202482,8083,3082,7282,7582,5057
25 mar 202484,0684,2783,0283,1682,92244
22 mar 202483,7284,4683,2583,6683,421622
21 mar 202482,8084,9982,8084,4784,222693
20 mar 202481,7081,9481,6981,7981,551984
19 mar 202481,0581,7280,6181,7281,49394
18 mar 202481,0481,3080,5880,9780,73556
15 mar 202480,0880,8879,9480,8080,561238
14 mar 202481,5182,0480,5080,5080,261205
13 mar 202481,7982,4881,7882,1981,95312
12 mar 202481,1382,0681,1381,7381,49244
11 mar 202480,9681,6480,3181,1480,902430
08 mar 202481,8082,2081,4281,5981,3618.677
07 mar 202480,4081,7780,1081,7781,53878
06 mar 202478,2580,1178,2579,5079,271161
05 mar 202478,5478,5477,5577,5577,32989
04 mar 202478,1578,9678,0678,9078,67103
01 mar 202477,8278,4377,5178,1977,96312
29 feb 202477,6178,0277,1077,8577,62150
28 feb 202476,5677,1276,4577,1276,90129
27 feb 202476,3676,5776,0376,0875,85551
26 feb 202476,6976,8176,0876,4276,20120
23 feb 202475,7276,6875,6176,6876,46280
22 feb 202474,9675,3874,7875,0574,832026
21 feb 202474,2974,7674,2374,4174,19370
20 feb 202474,5174,8074,2774,6374,41662
19 feb 2024------
16 feb 202475,0675,6274,5075,3375,11344
15 feb 202475,3375,6774,7174,9074,68137
14 feb 202474,9975,6074,1574,7274,50160
13 feb 202473,6174,4272,5274,4274,20377
12 feb 202474,4975,7074,2275,5275,30602
09 feb 202474,5174,9573,9274,4474,221031
08 feb 202473,9874,5873,6073,7973,58796
07 feb 202474,1574,3873,4573,5173,30158
06 feb 202472,6173,6372,6173,3573,13500
05 feb 202472,7473,0172,2172,5272,301349
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...