Mercados españoles cerrados en 5 hrs 40 min

Pentair PLC (PNT.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
74,86+1,86 (+2,55%)
A partir del 08:16AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202474,8674,8674,8674,8674,8670
31 may 202473,0073,0073,0073,0073,00-
30 may 202472,3472,3472,3472,3472,34-
29 may 202472,7872,7872,7872,7872,78-
28 may 202476,4276,4276,4276,4276,42-
27 may 202476,5476,5476,5476,5476,54-
24 may 202476,6676,6676,6676,6676,66-
23 may 202477,4877,4877,4877,4877,48-
22 may 202477,4877,4877,4877,4877,48-
21 may 202477,4877,4877,4877,4877,48-
20 may 202477,2477,2477,2477,2477,24-
17 may 202477,2477,2477,2477,2477,24-
16 may 202477,9477,9477,9477,9477,94-
15 may 202476,9276,9276,9276,9276,92-
14 may 202476,9276,9276,9276,9276,92-
13 may 202477,6877,6877,6877,6877,68-
10 may 202477,8077,8077,8077,8077,80-
09 may 202477,2477,2477,2477,2477,24-
08 may 202477,0077,0077,0077,0077,00-
07 may 202475,8675,8675,8675,8675,86-
06 may 202474,0474,0474,0474,0474,04-
03 may 202474,0474,0474,0474,0474,04-
02 may 202474,0474,0474,0474,0474,04-
30 abr 202474,9274,9274,9274,9274,92-
29 abr 202474,4874,4874,4874,4874,48-
26 abr 202473,7273,7273,7273,7273,72-
25 abr 202473,7273,7273,7273,7273,72-
24 abr 202473,7273,7273,7273,7273,72-
23 abr 202474,0474,0474,0474,0474,04-
22 abr 202473,5473,5473,5473,5473,54-
19 abr 202473,5473,5473,5473,5473,54-
18 abr 202474,3874,3874,3874,3874,38-
18 abr 20240.23 Dividendo
17 abr 202475,7475,7475,7475,7475,51-
16 abr 202475,8475,8475,8475,8475,61-
15 abr 202476,6476,6476,6476,6476,41-
12 abr 202476,7276,7276,7276,7276,49-
11 abr 202476,8876,8876,8876,8876,65-
10 abr 202476,8876,8876,8876,8876,65-
09 abr 202476,8476,8476,8476,8476,61-
08 abr 202476,8476,8476,8476,8476,61-
05 abr 202476,8476,8476,8476,8476,61-
04 abr 202477,3677,3677,3677,3677,13-
03 abr 202477,3877,3877,3877,3877,15-
02 abr 202478,3278,3278,3278,3278,08-
28 mar 202478,2278,2278,2278,2277,98-
27 mar 202476,5876,5876,5876,5876,35-
26 mar 202476,5876,5876,5876,5876,35-
25 mar 202477,7277,7277,7277,7277,48-
22 mar 202477,7277,7277,7277,7277,48-
21 mar 202475,1475,1475,1475,1474,91-
20 mar 202474,9474,9474,9474,9474,71-
19 mar 202474,3074,3074,3074,3074,07-
18 mar 202474,3074,3074,3074,3074,07-
15 mar 202474,3074,3074,3074,3074,07-
14 mar 202474,7674,7674,7674,7674,53-
13 mar 202474,7074,7074,7074,7074,47-
12 mar 202474,1874,1874,1874,1873,95-
11 mar 202474,1874,1874,1874,1873,95-
08 mar 202474,1874,1874,1874,1873,95-
07 mar 202472,2272,2272,2272,2272,00-
06 mar 202471,6071,6071,6071,6071,38-
05 mar 202471,9871,9871,9871,9871,76-
04 mar 202471,8471,8471,8471,8471,62-
01 mar 202471,8071,8071,8071,8071,58-
29 feb 202470,4270,4270,4270,4270,21-
28 feb 202470,3270,3270,3270,3270,11-
27 feb 202470,2270,2270,2270,2270,01-
26 feb 202470,5470,5470,5470,5470,33-
23 feb 202469,3270,2669,3270,2670,0570
22 feb 202469,2869,2869,2869,2869,07-
21 feb 202469,2869,2869,2869,2869,07-
20 feb 202469,7069,7069,7069,7069,49-
19 feb 202469,7269,7269,7269,7269,51-
16 feb 202469,7269,7269,7269,7269,51-
15 feb 202469,7269,7269,7269,7269,51-
14 feb 202469,2269,2269,2269,2269,01-
13 feb 202469,5869,5869,5869,5869,37-
12 feb 202468,7468,7468,7468,7468,53-
09 feb 202468,7468,7468,7468,7468,53-
08 feb 202468,4668,4668,4668,4668,25-
07 feb 202468,1268,1268,1268,1267,91-
06 feb 202467,5467,5467,5467,5467,33-
05 feb 202468,5468,5468,5468,5468,33-
02 feb 202468,5468,5468,5468,5468,33-
01 feb 202467,5267,5267,5267,5267,31-
31 ene 202467,3467,3467,3467,3467,14-
30 ene 202467,3467,3467,3467,3467,14-
29 ene 202466,4466,4466,4466,4466,24-
26 ene 202466,1066,1066,1066,1065,90-
25 ene 202465,4065,4065,4065,4065,20-
24 ene 202466,3666,3666,3666,3666,16-
23 ene 202466,3666,3666,3666,3666,16-
22 ene 202465,1865,1865,1865,1864,98-
19 ene 202464,6464,6464,6464,6464,44-
18 ene 202464,1464,1464,1464,1463,95-
18 ene 20240.23 Dividendo
17 ene 202464,8664,8664,8664,8664,43-
16 ene 202464,8664,8664,8664,8664,43-
15 ene 202464,8664,8664,8664,8664,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...