Mercados españoles abiertos en 3 hrs 3 min

Polaris Inc. (PL6.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
83,50+0,50 (+0,60%)
Al cierre: 08:16AM CET
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 202483,5083,5083,5083,5083,50-
15 mar 202483,0083,0083,0083,0083,00-
14 mar 202484,0084,0084,0084,0084,00-
13 mar 202483,5083,5083,5083,5083,50-
12 mar 202483,5083,5083,5083,5083,50-
11 mar 202484,0084,0084,0084,0084,00-
08 mar 202484,0084,0084,0084,0084,00-
07 mar 202483,0083,0083,0083,0083,00-
06 mar 202484,5084,5084,5084,5084,50-
05 mar 202484,5084,5084,5084,5084,50-
04 mar 202485,5085,5084,5084,5084,50-
01 mar 202485,5085,5085,5085,5085,50-
29 feb 202484,5084,5084,5084,5084,50-
29 feb 20240.66 Dividendo
28 feb 202485,0085,0085,0085,0084,34-
27 feb 202483,5083,5083,5083,5082,85-
26 feb 202485,0085,0085,0085,0084,34-
23 feb 202485,0085,0085,0085,0084,34-
22 feb 202485,0085,0085,0085,0084,34-
21 feb 202485,5085,5085,5085,5084,84-
20 feb 202485,0085,0085,0085,0084,34-
19 feb 202485,0085,0085,0085,0084,34-
16 feb 202485,5085,5085,5085,5084,84-
15 feb 202484,0085,0084,0085,0084,34-
14 feb 202483,5083,5083,5083,5082,85-
13 feb 202486,0086,0086,0086,0085,33-
12 feb 202484,0084,0084,0084,0083,35-
09 feb 202484,0084,0084,0084,0083,35-
08 feb 202483,0083,5083,0083,5082,8510
07 feb 202482,0082,0082,0082,0081,36-
06 feb 202481,5081,5081,5081,5080,87-
05 feb 202483,5083,5083,5083,5082,85-
02 feb 202483,0083,0083,0083,0082,36-
01 feb 202483,0083,0083,0083,0082,36-
31 ene 202482,0082,0082,0082,0081,36-
30 ene 202485,0085,0080,0080,0079,38168
29 ene 202483,5083,5083,5083,5082,85-
26 ene 202484,0084,0084,0084,0083,35-
25 ene 202486,0086,0085,0085,0084,341
24 ene 202486,0086,0086,0086,0085,33-
23 ene 202487,0087,0087,0087,0086,32-
22 ene 202485,5085,5085,5085,5084,84-
19 ene 202483,0084,5083,0084,5083,84-
18 ene 202482,0082,0082,0082,0081,36-
17 ene 202480,0082,5080,0082,5081,8680
16 ene 202480,0080,0080,0080,0079,38-
15 ene 202480,0080,0080,0080,0079,38-
12 ene 202480,0080,0080,0080,0079,38-
11 ene 202482,0082,0082,0082,0081,36-
10 ene 202481,5082,0081,5082,0081,36-
09 ene 202482,0082,0082,0082,0081,36-
08 ene 202480,5080,5080,5080,5079,87-
05 ene 202481,5081,5080,0080,0079,3820
04 ene 202482,0082,0082,0082,0081,36-
03 ene 202485,5085,5085,5085,5084,84-
02 ene 202485,5085,5085,5085,5084,84-
29 dic 202388,0088,0086,0086,0085,3310
28 dic 202386,0086,0086,0086,0085,33-
27 dic 202386,0086,0086,0086,0085,33-
22 dic 202385,0085,0085,0085,0084,34-
21 dic 202383,5083,5083,5083,5082,85-
20 dic 202384,5084,5084,5084,5083,84-
19 dic 202383,5083,5083,5083,5082,85-
18 dic 202384,0084,0084,0084,0083,35-
15 dic 202384,5084,5084,5084,5083,84-
14 dic 202380,5083,5080,5083,5082,85-
13 dic 202378,5078,5078,5078,5077,89-
12 dic 202381,0081,0081,0081,0080,37-
11 dic 202383,0083,0083,0083,0082,36-
08 dic 202383,0083,0083,0083,0082,36-
07 dic 202381,5082,5081,5082,5081,86-
06 dic 202379,5080,5079,5080,5079,87-
05 dic 202379,0079,0079,0079,0078,39-
04 dic 202380,0080,0080,0080,0079,38-
01 dic 202375,0075,0075,0075,0074,42-
30 nov 202377,5077,5076,0076,0075,41-
30 nov 20230.65 Dividendo
29 nov 202378,5078,5078,5078,5077,25-
28 nov 202379,0079,0079,0079,0077,74-
27 nov 202382,0082,0082,0082,0080,69-
24 nov 202382,0082,0082,0082,0080,69-
23 nov 202382,0082,0082,0082,0080,69-
22 nov 202381,5082,5081,5082,5081,18-
21 nov 202383,0083,0082,0082,0080,69-
20 nov 202383,5083,5083,5083,5082,17-
17 nov 202383,0083,0083,0083,0081,67-
16 nov 202386,5086,5084,5084,5083,15-
15 nov 202383,0083,5083,0083,5082,17-
14 nov 202380,5080,5080,5080,5079,21-
13 nov 202380,0081,0080,0081,0079,71-
10 nov 202380,5080,5080,5080,5079,21-
09 nov 202382,0082,5081,5081,5080,20-
08 nov 202382,5082,5082,5082,5081,18-
07 nov 202383,5084,0083,5084,0082,66-
06 nov 202387,0087,0085,0085,0083,641
03 nov 202382,0082,0082,0082,0080,69-
02 nov 202380,5082,5080,5082,5081,18-
01 nov 202380,5082,5080,5081,0079,7114
31 oct 202378,5078,5078,5078,5077,25-
30 oct 202380,0080,0079,0079,0077,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...