Polaris Inc. (PL6.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 20 |
| 10 may 2024 | 80.00 | 81.50 | 80.00 | 81.00 | 81.00 | 20 |
| 09 may 2024 | 78.00 | 79.50 | 78.00 | 78.00 | 78.00 | 4 |
| 08 may 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 07 may 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 06 may 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 03 may 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 02 may 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 30 abr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 29 abr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 26 abr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 25 abr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 24 abr 2024 | 79.50 | 81.00 | 79.50 | 80.00 | 80.00 | 120 |
| 23 abr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 22 abr 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 19 abr 2024 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | - |
| 18 abr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 17 abr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 16 abr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 20 |
| 15 abr 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 12 abr 2024 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | - |
| 11 abr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 10 abr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 09 abr 2024 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | - |
| 08 abr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 05 abr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 04 abr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 03 abr 2024 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | - |
| 02 abr 2024 | 91.50 | 91.50 | 89.50 | 89.50 | 89.50 | - |
| 28 mar 2024 | 91.50 | 92.50 | 91.50 | 92.50 | 92.50 | - |
| 27 mar 2024 | 88.00 | 90.50 | 88.00 | 90.50 | 90.50 | 15 |
| 26 mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 25 mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 22 mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 21 mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 20 mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 19 mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 18 mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 15 mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 14 mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 13 mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 12 mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 11 mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 08 mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 07 mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 06 mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 05 mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 04 mar 2024 | 85.50 | 85.50 | 84.50 | 84.50 | 84.50 | - |
| 01 mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 29 feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 29 feb 2024 | 0.66 Dividendo | |||||
| 28 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.34 | - |
| 27 feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.85 | - |
| 26 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.34 | - |
| 23 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.34 | - |
| 22 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.34 | - |
| 21 feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.84 | - |
| 20 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.34 | - |
| 19 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.34 | - |
| 16 feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.84 | - |
| 15 feb 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 84.34 | - |
| 14 feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.85 | - |
| 13 feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.33 | - |
| 12 feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.35 | - |
| 09 feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.35 | - |
| 08 feb 2024 | 83.00 | 83.50 | 83.00 | 83.50 | 82.85 | 10 |
| 07 feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.36 | - |
| 06 feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.87 | - |
| 05 feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.85 | - |
| 02 feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.36 | - |
| 01 feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.36 | - |
| 31 ene 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.36 | - |
| 30 ene 2024 | 85.00 | 85.00 | 80.00 | 80.00 | 79.38 | 168 |
| 29 ene 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.85 | - |
| 26 ene 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.35 | - |
| 25 ene 2024 | 86.00 | 86.00 | 85.00 | 85.00 | 84.34 | 1 |
| 24 ene 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.33 | - |
| 23 ene 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.32 | - |
| 22 ene 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.84 | - |
| 19 ene 2024 | 83.00 | 84.50 | 83.00 | 84.50 | 83.84 | - |
| 18 ene 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.36 | - |
| 17 ene 2024 | 80.00 | 82.50 | 80.00 | 82.50 | 81.86 | 80 |
| 16 ene 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.38 | - |
| 15 ene 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.38 | - |
| 12 ene 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.38 | - |
| 11 ene 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.36 | - |
| 10 ene 2024 | 81.50 | 82.00 | 81.50 | 82.00 | 81.36 | - |
| 09 ene 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.36 | - |
| 08 ene 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.87 | - |
| 05 ene 2024 | 81.50 | 81.50 | 80.00 | 80.00 | 79.38 | 20 |
| 04 ene 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.36 | - |
| 03 ene 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.84 | - |
| 02 ene 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.84 | - |
| 29 dic 2023 | 88.00 | 88.00 | 86.00 | 86.00 | 85.33 | 10 |
| 28 dic 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 85.33 | - |
| 27 dic 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 85.33 | - |
| 22 dic 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.34 | - |
| 21 dic 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 82.85 | - |
| 20 dic 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 83.84 | - |
| 19 dic 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 82.85 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.