Mercados españoles cerrados

Pentair plc (PNR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
85,44+0,42 (+0,49%)
Al cierre: 04:00PM EDT
85,50 +0,06 (+0,07%)
Después del cierre: 07:33PM 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 202485,0285,8184,7785,4485,441.938.200
27 mar 202483,3685,0482,9985,0285,021.973.800
26 mar 202482,7383,4882,6282,6482,64764.400
25 mar 202483,9484,3182,6982,7282,72898.500
22 mar 202483,8784,5383,4483,9483,941.602.000
21 mar 202482,8385,0182,8384,7284,722.805.800
20 mar 202481,7282,5581,5582,2882,281.473.100
19 mar 202480,8782,2380,8181,7781,772.288.800
18 mar 202480,9981,2480,4280,6480,64922.200
15 mar 202479,7181,0679,7180,6380,632.092.200
14 mar 202481,7481,9779,8580,6180,611.159.800
13 mar 202481,7282,4981,7282,0382,031.509.600
12 mar 202481,1782,5780,9181,9481,942.457.600
11 mar 202480,8581,4680,2681,2581,251.523.700
08 mar 202481,9782,2680,8681,2281,221.777.500
07 mar 202480,0081,8779,8881,5681,562.526.900
06 mar 202478,0780,1477,9879,1779,171.730.000
05 mar 202478,3578,5577,0577,4577,451.471.900
04 mar 202478,1979,2477,9278,4778,471.656.400
01 mar 202477,9678,5177,4278,3378,331.631.000
29 feb 202476,5978,0276,4077,7977,792.445.300
28 feb 202476,4777,3176,1776,6776,671.666.700
27 feb 202476,2076,6375,8276,5176,511.809.000
26 feb 202476,6477,0275,9275,9575,951.355.700
23 feb 202475,6876,8975,5476,7676,761.341.400
22 feb 202475,0875,5974,5275,2975,291.391.700
21 feb 202474,6174,6573,9674,6374,631.733.900
20 feb 202474,2374,9373,9874,6174,611.816.000
16 feb 202475,4075,9474,7174,9274,921.535.000
15 feb 202475,3175,6174,5575,4375,431.095.500
14 feb 202474,8475,4273,9674,9874,98601.400
13 feb 202473,7274,5472,4473,8873,881.557.400
12 feb 202474,4275,7474,3575,3075,301.145.600
09 feb 202474,4474,7773,8874,4874,481.394.200
08 feb 202474,3374,5873,5874,4474,441.610.100
07 feb 202473,9574,6673,3874,1074,101.610.500
06 feb 202472,5273,7672,3073,5873,581.265.100
05 feb 202473,2673,2772,0372,3972,391.554.500
02 feb 202474,1474,3073,1973,8373,831.530.500
01 feb 202473,7874,8772,5574,8174,811.701.400
31 ene 202472,7674,6172,5473,1773,174.531.600
30 ene 202471,4075,4171,4072,9072,902.447.300
29 ene 202472,2573,2671,8173,2673,262.358.400
26 ene 202472,3572,7971,9972,4472,442.783.400
25 ene 202471,2872,2170,9872,1672,161.299.400
24 ene 202472,3672,3670,5970,6970,692.381.600
23 ene 202473,0073,0071,3471,8371,831.499.300
22 ene 202471,9672,8971,8172,7672,76899.600
19 ene 202470,7971,4970,0671,3671,361.490.000
18 ene 202470,0470,7769,5670,6870,68748.100
18 ene 20240.23 Dividendo
17 ene 202470,0670,5369,4269,8769,641.198.800
16 ene 202470,1970,7569,7170,7070,471.758.000
12 ene 202472,0972,2670,5070,7770,541.162.600
11 ene 202471,3871,8070,4471,5171,272.530.500
10 ene 202469,7270,7669,5070,7470,511.335.400
09 ene 202469,1669,4268,6969,4069,171.543.100
08 ene 202468,9269,8468,6369,8369,601.008.100
05 ene 202468,4469,3768,3368,6968,461.643.500
04 ene 202468,1969,2168,0868,9368,701.534.200
03 ene 202470,1470,2668,2468,2868,061.592.400
02 ene 202471,8672,1270,5570,9270,691.313.800
29 dic 202372,8173,2772,4772,7172,47577.200
28 dic 202372,8973,1372,5373,0072,76618.900
27 dic 202372,7573,1072,5272,9972,75544.500
26 dic 202371,8472,8071,6972,6272,381.967.200
22 dic 202371,4572,0271,0071,8971,651.730.200
21 dic 202371,4371,4370,6571,2971,061.039.100
20 dic 202371,4371,8270,4970,5870,35788.000
19 dic 202371,0271,4270,3571,2871,051.203.400
18 dic 202370,7870,7869,6870,1669,931.273.700
15 dic 202372,0172,0270,6370,9370,703.164.200
14 dic 202369,3972,5269,3972,3272,082.195.500
13 dic 202367,8568,7766,7768,6668,431.327.300
12 dic 202367,4168,1066,9167,3567,131.018.400
11 dic 202367,5067,7967,1967,3467,121.158.900
08 dic 202366,8367,5966,7067,4167,193.268.800
07 dic 202366,5366,8866,1866,7466,52752.000
06 dic 202365,8467,3065,7666,4466,22952.600
05 dic 202366,2066,4965,3165,3865,161.048.500
04 dic 202365,7466,7765,5566,5266,301.597.700
01 dic 202364,4066,3164,4066,2866,061.105.400
30 nov 202363,9364,7563,3864,5464,332.237.400
29 nov 202364,2364,4563,0963,7263,511.480.300
28 nov 202363,9564,2463,2963,5963,381.265.200
27 nov 202363,0864,4062,8164,0563,841.687.700
24 nov 202362,6363,2262,6363,2263,01335.400
22 nov 202362,6963,1762,3362,7262,51722.200
21 nov 202362,6562,7962,2362,3962,18908.900
20 nov 202362,7563,0462,0562,8462,631.192.600
17 nov 202363,4363,4962,3062,9462,731.496.300
16 nov 202363,9364,4762,6462,8962,681.600.700
15 nov 202363,0964,5062,7863,9963,781.407.900
14 nov 202362,0763,8362,0763,2563,041.399.300
13 nov 202361,1461,2760,3860,4960,291.170.400
10 nov 202361,0861,4460,1561,4061,201.328.900
09 nov 202361,9561,9560,4760,7060,501.323.800
08 nov 202361,4061,7461,0661,3961,191.341.400
07 nov 202360,6561,5060,3161,3561,151.074.700
06 nov 202361,5661,9960,5960,9960,791.099.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...