Mercado fechado

Pentair plc (0Y5X.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
76,58-2,14 (-2,72%)
No fechamento: 06:51PM BST
Período:
15 de jun. de 2023 - 15 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202476,6776,6776,0176,5876,5891
13 de jun. de 202479,7979,7978,3478,7278,721.022
12 de jun. de 202477,9280,6577,9280,6080,6036.257
11 de jun. de 202477,6778,2077,5578,1278,12344
10 de jun. de 202477,3978,2076,4878,1478,14276
07 de jun. de 202477,6778,0377,2977,8777,87996
06 de jun. de 202480,3180,8078,1278,1978,191.256
05 de jun. de 202479,4479,9378,7979,9379,93170
04 de jun. de 202479,6779,9478,8878,8878,88433
03 de jun. de 202481,8581,8579,3379,5179,511.120
31 de mai. de 202479,6780,5479,5779,5979,59686
30 de mai. de 202478,6079,3478,4379,1479,1410.362
29 de mai. de 202478,0278,7178,0278,3478,34214
28 de mai. de 202482,6182,7579,4279,6779,67560
24 de mai. de 202482,9583,0982,3683,0783,07270
23 de mai. de 202484,3484,3482,5382,7582,751.197
22 de mai. de 202484,1684,7383,8583,8583,85188
21 de mai. de 202484,7484,7484,4184,4384,43394
20 de mai. de 202483,0884,8983,0884,8884,88302
17 de mai. de 202483,7184,0583,3583,4883,48178
16 de mai. de 202484,7485,0583,9183,9483,94174
15 de mai. de 202484,0385,6883,7585,3685,36345
14 de mai. de 202483,0283,0282,5982,6982,69434
13 de mai. de 202483,6783,7682,5382,5382,53282
10 de mai. de 202484,0084,3283,3683,3683,36157
09 de mai. de 202482,7683,6382,7683,6383,63105
08 de mai. de 202482,7483,4082,7283,1983,191.865
07 de mai. de 202482,5083,0181,8183,0183,01878
03 de mai. de 202480,1380,4579,5979,9079,90333
02 de mai. de 202479,4380,5078,0578,4778,47904
01 de mai. de 202479,1479,4278,3078,9578,95501
30 de abr. de 202480,5281,2779,8679,8979,89634
29 de abr. de 202480,2180,6679,8980,6680,6618.345
26 de abr. de 202479,7280,5879,3980,3480,34927
25 de abr. de 202478,1578,5677,0678,3778,37681
24 de abr. de 202479,4679,4677,9279,0679,061.320
23 de abr. de 202480,7780,9978,2978,2978,29822
22 de abr. de 202478,5380,0578,5380,0580,0517.965
19 de abr. de 202478,5779,0178,2878,5078,50691
18 de abr. de 202479,5179,8178,5678,5678,56409
18 de abr. de 20240.23 Dividendo
17 de abr. de 202480,6380,6978,8878,8878,651.025
16 de abr. de 202480,2880,2878,9280,2179,98363
15 de abr. de 202482,9683,0081,1481,1480,911.609
12 de abr. de 202480,9281,4280,6980,8280,58779
11 de abr. de 202482,6282,7581,1982,1381,89280
10 de abr. de 202481,5082,8080,9182,6582,411.234
09 de abr. de 202483,7283,9382,4883,3483,101.157
08 de abr. de 202484,1084,5683,4383,9083,6653
05 de abr. de 202482,8583,9082,8583,7683,52567
04 de abr. de 202484,4284,7784,2784,3984,142.278
03 de abr. de 202482,9383,7982,9383,6683,421.124
02 de abr. de 202484,0084,2683,0083,0282,77203
28 de mar. de 202485,3485,7084,9084,9084,65484
27 de mar. de 202483,5583,9882,9983,9883,741.193
26 de mar. de 202482,8083,3082,7282,7582,5057
25 de mar. de 202484,0684,2783,0283,1682,92244
22 de mar. de 202483,7284,4683,2583,6683,421.622
21 de mar. de 202482,8084,9982,8084,4784,222.693
20 de mar. de 202481,7081,9481,6981,7981,551.984
19 de mar. de 202481,0581,7280,6181,7281,49394
18 de mar. de 202481,0481,3080,5880,9780,73556
15 de mar. de 202480,0880,8879,9480,8080,561.238
14 de mar. de 202481,5182,0480,5080,5080,261.205
13 de mar. de 202481,7982,4881,7882,1981,95312
12 de mar. de 202481,1382,0681,1381,7381,49244
11 de mar. de 202480,9681,6480,3181,1480,902.430
08 de mar. de 202481,8082,2081,4281,5981,3618.677
07 de mar. de 202480,4081,7780,1081,7781,53878
06 de mar. de 202478,2580,1178,2579,5079,271.161
05 de mar. de 202478,5478,5477,5577,5577,32989
04 de mar. de 202478,1578,9678,0678,9078,67103
01 de mar. de 202477,8278,4377,5178,1977,96312
29 de fev. de 202477,6178,0277,1077,8577,62150
28 de fev. de 202476,5677,1276,4577,1276,90129
27 de fev. de 202476,3676,5776,0376,0875,85551
26 de fev. de 202476,6976,8176,0876,4276,20120
23 de fev. de 202475,7276,6875,6176,6876,46280
22 de fev. de 202474,9675,3874,7875,0574,832.026
21 de fev. de 202474,2974,7674,2374,4174,19370
20 de fev. de 202474,5174,8074,2774,6374,41662
19 de fev. de 2024------
16 de fev. de 202475,0675,6274,5075,3375,11344
15 de fev. de 202475,3375,6774,7174,9074,68137
14 de fev. de 202474,9975,6074,1574,7274,50160
13 de fev. de 202473,6174,4272,5274,4274,20377
12 de fev. de 202474,4975,7074,2275,5275,30602
09 de fev. de 202474,5174,9573,9274,4474,221.031
08 de fev. de 202473,9874,5873,6073,7973,58796
07 de fev. de 202474,1574,3873,4573,5173,30158
06 de fev. de 202472,6173,6372,6173,3573,13500
05 de fev. de 202472,7473,0172,2172,5272,301.349
02 de fev. de 202474,2474,6273,2073,9673,75481
01 de fev. de 202473,9373,9372,8472,8472,62471
31 de jan. de 202473,2574,1072,7073,8073,581.340
30 de jan. de 202470,2675,0970,2673,1572,942.808
29 de jan. de 202472,4672,4672,1172,2872,0757
26 de jan. de 202472,2272,6672,2272,6672,45952
25 de jan. de 202471,3871,9771,0171,5871,371.539
24 de jan. de 202472,7272,7271,3371,4671,25388
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...