PENTAIR PLC
Histórico
Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
---|---|---|---|---|---|---|
15-01-2021 | 57,59 | -1,67 | 58,58 | 56,61 | -0,98 | 374.163 |
14-01-2021 | 58,57 | 0,22 | 58,99 | 57,16 | 0,13 | 318.424 |
13-01-2021 | 58,44 | -0,07 | 59,08 | 58,30 | -0,04 | 405.715 |
12-01-2021 | 58,48 | 2,94 | 58,65 | 56,91 | 1,67 | 306.196 |
11-01-2021 | 56,81 | 1,27 | 57,30 | 55,53 | 0,71 | 338.562 |
08-01-2021 | 56,10 | 1,94 | 56,41 | 55,16 | 1,07 | 490.695 |
07-01-2021 | 55,03 | 3,48 | 55,21 | 53,13 | 1,85 | 300.594 |
06-01-2021 | 53,18 | 2,86 | 53,72 | 52,31 | 1,48 | 370.448 |
05-01-2021 | 51,70 | 0,33 | 52,04 | 51,08 | 0,17 | 247.237 |
04-01-2021 | 51,53 | -2,94 | 53,07 | 51,17 | -1,56 | 414.335 |
31-12-2020 | 53,09 | 0,78 | 53,21 | 52,47 | 0,41 | 204.002 |
30-12-2020 | 52,68 | 1,72 | 52,81 | 52,02 | 0,89 | 178.594 |
29-12-2020 | 51,79 | -1,28 | 52,77 | 51,42 | -0,67 | 160.486 |
28-12-2020 | 52,46 | -0,25 | 53,23 | 52,36 | -0,13 | 151.721 |
24-12-2020 | 52,59 | 0,29 | 52,81 | 52,10 | 0,15 | 70.835 |
23-12-2020 | 52,44 | -0,30 | 53,40 | 52,38 | -0,16 | 175.769 |
22-12-2020 | 52,60 | 0,31 | 52,84 | 52,10 | 0,16 | 235.181 |
21-12-2020 | 52,44 | 0,34 | 52,58 | 50,92 | 0,18 | 323.499 |
18-12-2020 | 52,26 | -0,97 | 53,26 | 51,77 | -0,51 | 961.282 |
17-12-2020 | 52,77 | 1,70 | 52,92 | 52,14 | 0,88 | 292.263 |
16-12-2020 | 51,89 | -1,07 | 52,79 | 51,83 | -0,56 | 246.736 |
15-12-2020 | 52,45 | 2,12 | 52,67 | 51,73 | 1,09 | 284.229 |
14-12-2020 | 51,36 | -0,19 | 51,96 | 51,36 | -0,10 | 547.757 |
11-12-2020 | 51,46 | 0,67 | 51,67 | 50,59 | 0,34 | 277.718 |
10-12-2020 | 51,12 | -2,81 | 52,27 | 50,95 | -1,48 | 240.174 |
09-12-2020 | 52,60 | 2,90 | 52,69 | 51,38 | 1,48 | 549.928 |
08-12-2020 | 51,12 | 0,53 | 51,44 | 50,42 | 0,27 | 326.277 |
07-12-2020 | 50,85 | -0,64 | 51,02 | 50,22 | -0,33 | 275.678 |
04-12-2020 | 51,18 | 0,51 | 51,68 | 50,91 | 0,26 | 378.909 |
03-12-2020 | 50,92 | -0,90 | 51,61 | 50,06 | -0,46 | 276.970 |
02-12-2020 | 51,38 | -0,31 | 51,47 | 50,66 | -0,16 | 327.101 |
01-12-2020 | 51,54 | -0,54 | 52,75 | 51,53 | -0,28 | 386.866 |
30-11-2020 | 51,82 | -2,41 | 52,58 | 51,52 | -1,28 | 614.805 |
27-11-2020 | 53,10 | 1,74 | 53,54 | 52,59 | 0,91 | 157.974 |
25-11-2020 | 52,19 | -3,51 | 53,90 | 52,16 | -1,90 | 345.728 |
24-11-2020 | 54,09 | 1,54 | 54,72 | 53,29 | 0,82 | 440.987 |
23-11-2020 | 53,27 | 0,49 | 53,98 | 53,06 | 0,26 | 201.691 |
20-11-2020 | 53,01 | -0,49 | 53,43 | 52,90 | -0,26 | 248.630 |
19-11-2020 | 53,27 | 1,56 | 53,30 | 52,13 | 0,82 | 262.565 |
18-11-2020 | 52,45 | -0,83 | 53,42 | 52,39 | -0,44 | 292.567 |