XNYS
Datos históricos de Pentair plc
Pentair plc · PNR
$52.47
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:56 UTC
- Variación en el periodo
- −51.06%
- Máximo
- US$112.13
- 15 de octubre de 2025
- Mínimo
- US$51.13
- 8 de octubre de 2026
- Volumen medio diario
- 2.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 52.23 | 53.04 | 51.96 | 52.47 | +0.33% | 2.05 M |
| 8 oct 2026 | 51.88 | 52.38 | 51.13 | 52.30 | +0.21% | 2.52 M |
| 7 oct 2026 | 52.44 | 53.03 | 51.64 | 52.19 | −1.42% | 2.33 M |
| 6 oct 2026 | 53.09 | 53.53 | 52.64 | 52.94 | +0.30% | 2.16 M |
| 5 oct 2026 | 52.82 | 53.19 | 51.76 | 52.78 | −0.47% | 2.23 M |
| 2 oct 2026 | 53.55 | 53.78 | 52.85 | 53.03 | +0.28% | 2.26 M |
| 1 oct 2026 | 53.06 | 53.31 | 51.81 | 52.88 | −0.21% | 2.9 M |
| 30 sep 2026 | 53.67 | 53.72 | 52.82 | 52.99 | −0.90% | 2.35 M |
| 29 sep 2026 | 53.16 | 53.57 | 52.65 | 53.47 | +0.83% | 2.04 M |
| 28 sep 2026 | 53.30 | 53.64 | 52.71 | 53.03 | −1.17% | 2.24 M |
| 25 sep 2026 | 53.14 | 54.18 | 52.98 | 53.66 | +1.19% | 1.68 M |
| 24 sep 2026 | 54.97 | 55.07 | 52.64 | 53.03 | −4.02% | 2.98 M |
| 23 sep 2026 | 55.31 | 55.42 | 54.55 | 55.25 | −0.43% | 1.96 M |
| 22 sep 2026 | 56.64 | 56.98 | 55.48 | 55.49 | −0.52% | 2.91 M |
| 21 sep 2026 | 56.28 | 56.68 | 55.27 | 55.78 | −0.25% | 1.74 M |
| 18 sep 2026 | 55.74 | 56.08 | 55.34 | 55.92 | +0.36% | 5.84 M |
| 17 sep 2026 | 57.46 | 57.46 | 55.53 | 55.72 | −1.31% | 2.54 M |
| 16 sep 2026 | 57.15 | 57.79 | 56.10 | 56.46 | −0.21% | 2.29 M |
| 15 sep 2026 | 57.11 | 57.69 | 56.12 | 56.58 | +0.71% | 3.32 M |
| 14 sep 2026 | 56.60 | 57.28 | 55.99 | 56.18 | −0.71% | 2.49 M |
| 11 sep 2026 | 57.60 | 57.79 | 56.40 | 56.58 | −0.26% | 1.99 M |
| 10 sep 2026 | 56.92 | 57.30 | 56.25 | 56.73 | −1.37% | 2.57 M |
| 9 sep 2026 | 57.98 | 58.10 | 57.36 | 57.52 | −1.88% | 2.27 M |
| 8 sep 2026 | 59.84 | 60.06 | 58.59 | 58.62 | −2.64% | 2.77 M |
| 4 sep 2026 | 59.69 | 60.32 | 59.15 | 60.21 | +0.32% | 2.37 M |
| 3 sep 2026 | 60.25 | 60.96 | 59.26 | 60.02 | +0.30% | 2.44 M |
| 2 sep 2026 | 60.42 | 61.35 | 59.57 | 59.84 | −1.01% | 3.26 M |
| 1 sep 2026 | 60.01 | 61.95 | 60.00 | 60.45 | −0.02% | 6.15 M |
| 31 ago 2026 | 61.14 | 61.51 | 59.60 | 60.46 | −1.96% | 21.4 M |
| 28 ago 2026 | 62.38 | 62.57 | 60.71 | 61.67 | −0.69% | 3.59 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.