Mercados españoles cerrados

Polaris Inc. (PII)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
83,81+0,53 (+0,64%)
Al cierre: 04:00PM EDT
84,50 +0,69 (+0,82%)
Después del cierre: 07:17PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202483,4285,1983,3883,8183,81646.800
25 abr 202484,5084,5382,2283,2883,282.505.900
24 abr 202486,2687,1984,4385,2185,211.176.800
23 abr 202487,6689,2884,1386,5086,501.764.500
22 abr 202488,3089,6887,0788,2088,201.291.600
19 abr 202486,1688,2386,1687,3987,39655.800
18 abr 202487,1088,4785,9186,5386,53581.700
17 abr 202488,3089,4186,6786,7686,76585.800
16 abr 202488,2289,0587,1788,1488,14670.300
15 abr 202490,6891,3289,2289,6089,60447.800
12 abr 202491,6492,3590,1990,5590,55585.300
11 abr 202492,6393,1291,4892,6392,63630.800
10 abr 202495,1095,4291,8892,2992,29988.000
09 abr 202498,0098,9997,4597,6497,64373.300
08 abr 202499,51100,0096,8897,5397,53476.100
05 abr 202495,9997,4995,6097,2797,27448.100
04 abr 202498,8399,5696,0596,3496,34364.400
03 abr 202495,5697,5695,4297,5097,50368.700
02 abr 202497,8098,1296,6097,1097,10446.700
01 abr 2024100,12100,9198,7398,9798,97512.700
28 mar 202498,19100,7798,19100,12100,12593.000
27 mar 202496,1599,2495,7299,0899,08563.700
26 mar 202496,0296,8495,3095,3995,39547.200
25 mar 202495,9996,7094,2594,6394,63910.200
22 mar 202494,7996,0794,2095,6595,65810.800
21 mar 202492,9994,8092,7394,7294,72496.600
20 mar 202491,1092,7690,6192,6892,68408.100
19 mar 202489,6391,2489,6390,7690,76376.200
18 mar 202491,1891,5189,6890,1190,11773.900
15 mar 202490,1192,7690,1191,8691,863.058.900
14 mar 202492,3392,8790,0090,6490,64617.400
13 mar 202491,2092,8390,9292,3092,30450.500
12 mar 202491,6492,1490,7291,3591,35479.900
11 mar 202492,5593,9991,6691,8591,85494.900
08 mar 202493,7795,1292,6092,6792,67398.100
07 mar 202491,9094,0091,7392,8092,80493.400
06 mar 202492,1292,5090,7591,1891,18649.800
05 mar 202491,4793,8091,3992,0392,03654.800
04 mar 202493,3793,5191,3492,2692,26419.500
01 mar 202493,2593,9190,8493,4693,46420.400
29 feb 202493,5193,6792,1392,7192,71555.700
29 feb 20240.66 Dividendo
28 feb 202491,4693,6191,0092,8692,20493.900
27 feb 202492,0093,1891,1792,2491,58402.900
26 feb 202492,3893,3890,9591,1490,49450.700
23 feb 202492,5092,9991,7692,5791,91377.500
22 feb 202492,9493,8492,2192,2891,62338.600
21 feb 202492,3993,1191,4792,7392,07418.500
20 feb 202491,7192,9890,5392,9192,25509.200
16 feb 202491,9493,0391,6592,0291,37649.200
15 feb 202491,5593,3291,5592,9392,27420.200
14 feb 202490,7891,4389,6690,8090,15343.100
13 feb 202489,7690,7689,1689,7989,15588.600
12 feb 202491,0694,1490,8493,4292,76467.700
09 feb 202490,9391,7390,0891,0690,41766.900
08 feb 202490,6991,5489,4690,9190,26590.500
07 feb 202488,9490,2387,6890,1989,55563.200
06 feb 202487,6889,2287,6888,7588,12517.500
05 feb 202489,2689,6587,8787,9787,34732.700
02 feb 202490,2991,6088,4890,4489,801.004.100
01 feb 202490,9191,7988,7290,6490,001.254.800
31 ene 202489,2393,4288,5989,9689,321.753.500
30 ene 202486,0091,9985,6389,2088,571.937.100
29 ene 202491,1392,9790,3592,7192,05881.100
26 ene 202492,7293,5591,2191,3790,72671.900
25 ene 202492,3792,3789,9991,7891,13791.000
24 ene 202494,6995,0091,9292,1991,53785.700
23 ene 202496,4096,9793,7293,9193,24867.200
22 ene 202494,1696,0693,7895,4494,76718.800
19 ene 202492,0394,4291,1893,5792,90834.000
18 ene 202490,2191,0789,1490,9690,31682.800
17 ene 202490,2091,4689,1089,8089,16733.400
16 ene 202487,4488,3986,0988,0087,37555.200
12 ene 202489,1690,9787,9488,1687,53645.400
11 ene 202490,1391,3988,1388,6287,99486.900
10 ene 202489,8991,1089,8790,4789,83514.900
09 ene 202489,6191,3689,4389,8989,25626.200
08 ene 202489,1891,3688,5190,6089,96672.000
05 ene 202487,5490,8587,5489,1788,541.153.000
04 ene 202489,9990,1388,1088,1887,55836.400
03 ene 202492,7492,9790,0890,3489,70681.000
02 ene 202494,1396,3093,2994,3693,69565.900
29 dic 202395,4496,2894,2394,7794,10621.400
28 dic 202395,9796,0094,7695,8695,18514.800
27 dic 202395,9696,6795,7296,2995,61477.300
26 dic 202395,2896,2894,9895,7295,04520.800
22 dic 202394,1895,2893,8894,6193,94528.000
21 dic 202392,6794,7292,6594,4493,77791.100
20 dic 202392,0993,6491,3891,4590,80777.500
19 dic 202392,4193,0391,7792,8992,23589.700
18 dic 202392,6993,7791,2292,0591,40815.000
15 dic 202392,4392,9090,6291,8991,244.130.500
14 dic 202390,4793,7189,7493,0592,391.262.700
13 dic 202385,1188,2183,0388,1887,551.351.600
12 dic 202387,7287,7884,3884,9884,381.333.900
11 dic 202389,1589,2986,7687,7387,11877.200
08 dic 202389,7190,7188,8589,8689,22527.900
07 dic 202388,1890,1587,8489,8789,23626.700
06 dic 202387,1891,2886,7888,3287,69890.300
05 dic 202386,1086,4683,9386,2285,61957.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...