U.S. markets closed

Pentair PLC (PNT.BE)

Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
73.68+0.66 (+0.90%)
Al cierre: 08:08PM CEST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202473.2673.6873.0073.6873.68-
30 may 202472.0473.0271.9273.0273.02-
29 may 202472.5072.5072.2872.4872.48-
28 may 202476.1676.1872.9272.9272.92-
27 may 202476.2476.2876.1476.2676.26-
24 may 202476.3876.5876.2076.5876.58-
23 may 202477.7677.7676.4876.5276.52-
22 may 202477.6477.8677.4677.4677.46-
21 may 202477.7877.9677.7077.7877.78-
20 may 202477.2278.1077.1677.9277.92-
17 may 202476.9077.1876.7676.7876.78-
16 may 202478.1878.3477.2277.2477.24-
15 may 202476.8878.5076.8078.3878.38-
14 may 202476.6276.7076.3076.6476.64-
13 may 202477.3877.4076.4276.4276.42-
10 may 202478.1078.1677.3877.3877.38-
09 may 202477.5277.5877.3277.5477.54-
08 may 202477.2077.6076.9277.4477.44-
07 may 202476.1477.1076.1077.0477.04-
06 may 202474.0475.3073.8275.3075.30-
03 may 202473.8874.6273.8874.2274.22-
02 may 202473.7474.3073.3073.6673.66-
30 abr 202475.2075.8874.6474.6474.64-
29 abr 202474.7675.2074.7275.2075.20-
26 abr 202474.0075.3073.8075.0475.04-
25 abr 202473.6073.8872.6473.8873.88-
24 abr 202473.4273.8273.3073.7673.76-
23 abr 202474.3875.9073.3473.3473.34-
22 abr 202473.8275.0873.8275.0875.08-
19 abr 202473.3273.8873.2873.8873.88-
18 abr 202474.1274.6073.7873.7873.78-
18 abr 20240.23 Dividendo
17 abr 202475.4275.5274.1874.3874.15-
16 abr 202475.5475.8674.5875.3275.09-
15 abr 202476.3277.5675.9475.9475.71-
12 abr 202476.4476.7075.9076.0675.82-
11 abr 202476.7476.8275.9876.7476.50-
10 abr 202477.2077.5476.1476.5476.30-
09 abr 202476.7276.8676.1276.7276.48-
08 abr 202477.0677.5877.0077.2477.00-
05 abr 202476.5877.5476.4677.1276.88-
04 abr 202477.0877.8877.0277.3877.14-
03 abr 202477.0677.4077.0677.1476.90-
02 abr 202478.6078.7077.0477.0476.80-
28 mar 202478.5479.3478.5478.9678.72-
27 mar 202476.4677.7276.4677.7277.48-
26 mar 202476.3076.6076.2876.5476.30-
25 mar 202477.5477.6276.6076.6476.40-
22 mar 202478.1278.2277.3477.7277.48-
21 mar 202475.4278.0075.4277.8477.60-
20 mar 202475.2675.5075.2675.3075.07-
19 mar 202474.2075.2874.1675.2875.05-
18 mar 202474.0474.5673.9874.5674.33-
15 mar 202474.0274.2474.0274.0473.81-
14 mar 202475.0275.1873.6673.6673.43-
13 mar 202475.0275.2274.9475.0474.81-
12 mar 202474.3675.1874.2275.1874.95-
11 mar 202474.0674.2073.6274.2073.97-
08 mar 202474.5074.8474.1474.2474.01-
07 mar 202472.5074.7272.4874.3274.09-
06 mar 202471.3673.4271.3072.6272.40-
05 mar 202472.1272.2471.0471.0470.82-
04 mar 202472.1272.8871.9672.3472.12-
01 mar 202472.0672.3071.8672.2872.06-
29 feb 202470.7072.1270.4471.8271.60-
28 feb 202470.6071.2070.5270.9270.70-
27 feb 202469.9470.4269.9470.2470.02-
26 feb 202470.8270.8470.0670.0669.84-
23 feb 202469.6270.8269.5070.8270.60-
22 feb 202469.0469.6868.8669.3869.17-
21 feb 202468.9868.9868.7468.7468.53-
20 feb 202469.4069.4068.7869.0268.81-
19 feb 202469.5669.6269.4869.5069.29-
16 feb 202469.9470.0469.7069.7069.48-
15 feb 202469.9270.0669.3870.0669.84-
14 feb 202468.9869.8668.9869.8669.64-
13 feb 202469.8869.8868.3468.7868.57-
12 feb 202468.9870.1468.8669.9669.74-
09 feb 202469.0469.2868.8469.2869.07-
08 feb 202468.7468.7868.5468.7668.55-
07 feb 202468.4269.0868.2669.0868.87-
06 feb 202467.3068.3467.3068.1467.93-
05 feb 202468.4068.6267.3867.5067.29-
02 feb 202468.7668.7668.2268.5468.33-
01 feb 202467.7868.5667.1868.5668.35-
31 ene 202467.3668.2466.9068.0867.87-
30 ene 202467.6067.7666.5067.1666.95-
29 ene 202466.7267.2666.7267.2667.05-
26 ene 202466.3866.9066.2466.7266.51-
25 ene 202465.1266.4064.9066.4066.19-
24 ene 202466.2066.2065.0465.0464.84-
23 ene 202466.6867.0066.0066.1865.98-
22 ene 202465.5066.8865.4866.8866.67-
19 ene 202464.9265.4864.6265.4865.28-
18 ene 202463.8465.0463.8465.0464.84-
18 ene 20240.23 Dividendo
17 ene 202464.8264.8264.0064.0063.57-
16 ene 202464.5864.9064.2864.7864.35-
15 ene 202464.5664.5864.4864.5064.07-
12 ene 202465.1265.7864.3864.3863.95-
*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...