Mercados españoles cerrados

Polaris Inc. (PII)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
100,12+1,04 (+1,05%)
Al cierre: 04:00PM EDT
100,12 0,00 (0,00%)
Después del cierre: 07:52PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 dic 202387,0788,3386,3886,5585,93618.700
01 dic 202382,4587,6982,2487,4186,79874.000
30 nov 202385,4385,5782,0082,4781,881.437.000
30 nov 20230.65 Dividendo
29 nov 202388,0389,0585,7985,8884,62684.700
28 nov 202386,8688,1086,1086,9285,65528.300
27 nov 202389,0889,9586,6187,1785,90888.000
24 nov 202389,8591,0389,5590,5789,25184.500
22 nov 202390,2591,0289,4389,9188,60338.900
21 nov 202391,2991,6789,3689,5888,27592.200
20 nov 202392,1992,3390,6891,5590,21371.300
17 nov 202391,8592,5191,0792,1890,83411.300
16 nov 202393,5094,0490,2590,6689,33553.000
15 nov 202391,9995,2891,9994,3692,98581.200
14 nov 202389,5292,8489,5291,6090,26605.800
13 nov 202387,8188,0586,5286,5585,28390.100
10 nov 202387,5288,8986,6587,8186,53475.500
09 nov 202390,0090,0786,3686,8585,58587.200
08 nov 202390,2891,0689,3589,4888,17564.300
07 nov 202390,5691,5189,2790,0688,74643.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...