Premium
Polaris Inc (PII)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.265 | -11.5869900463 | 71.33 | 72.1 | 61.52 | 820532 | 66.32753532 | CS |
| 4 | -3.505 | -5.26513444495 | 66.57 | 73.77 | 61.52 | 909494 | 69.34428106 | CS |
| 12 | 8.265 | 15.0821167883 | 54.8 | 73.77 | 47.14 | 1235615 | 62.93721136 | CS |
| 26 | -3.505 | -5.26513444495 | 66.57 | 74.595 | 47.14 | 1118151 | 62.02160604 | CS |
| 52 | 17.165 | 37.3965141612 | 45.9 | 75.245 | 44.98 | 1177403 | 60.83015158 | CS |
| 156 | -56.745 | -47.3624906101 | 119.81 | 138.49 | 30.92 | 1048987 | 65.00600666 | CS |
| 260 | -71.645 | -53.1846188108 | 134.71 | 139.7896 | 30.92 | 879980 | 78.54943289 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 63.12 | -1.61 | -2.49 | 65.15 | 66.06 | 61.52 | 1068786 |
| 1782945600 | 64.73 | -3.71 | -5.42 | 68.15 | 68.51 | 64.72 | 798936 |
| 1782859200 | 68.44 | -2.64 | -3.71 | 70.62 | 71.34 | 68.23 | 764175 |
| 1782772800 | 71.08 | -1.48 | -2.04 | 71.33 | 72.1 | 70.135 | 650232 |
| 1782513600 | 72.56 | 0.41 | 0.57 | 71.33 | 72.72 | 70.995 | 2540545 |
| 1782427200 | 72.15 | 1.23 | 1.73 | 71.98 | 73.77 | 71.24 | 616901 |
| 1782340800 | 70.92 | 2.24 | 3.26 | 69.38 | 72.413 | 69.18 | 836168 |
| 1782254400 | 68.68 | -0.08 | -0.12 | 67.8 | 69.745 | 67 | 624190 |
| 1782168000 | 68.76 | -2.6 | -3.64 | 70.71 | 71.01 | 68.64 | 1716758 |
| 1781822400 | 71.36 | 2.73 | 3.98 | 69.33 | 72.28 | 68.915 | 1055059 |
| 1781736000 | 68.63 | -1.23 | -1.76 | 69.73 | 72.035 | 68.51 | 797327 |
| 1781649600 | 69.86 | -0.25 | -0.36 | 70.29 | 70.95 | 68.96 | 667638 |
| 1781563200 | 70.11 | -0.82 | -1.16 | 72 | 73 | 69.91 | 814485 |
| 1781304000 | 70.93 | 1.54 | 2.22 | 70.07 | 71.195 | 69.31 | 602180 |
| 1781217600 | 69.39 | 2.88 | 4.33 | 66.91 | 69.485 | 66.25 | 561865 |
| 1781131200 | 66.51 | -2.96 | -4.26 | 68.93 | 69.71 | 66.099999 | 928089 |
| 1781044800 | 69.47 | 1.79 | 2.64 | 68.47 | 71.21 | 68.165 | 801745 |
| 1780958400 | 67.68 | 1.62 | 2.45 | 66.569999 | 68.8 | 65.5601 | 525820 |
| 1780699200 | 66.06 | -2.8 | -4.07 | 68.2 | 68.62 | 65.68 | 766800 |
| 1780612800 | 68.86 | 0.54 | 0.79 | 68.46 | 69.195 | 67.45 | 798726 |
| 1780526400 | 68.32 | 0.07 | 0.10 | 67.01 | 68.54 | 66.16 | 525938 |
| 1780440000 | 68.25 | 0.5 | 0.74 | 67.83 | 69.075 | 67.75 | 551541 |
| 1780353600 | 67.75 | -2.82 | -4.00 | 66.31 | 68.835 | 66.31 | 979243 |
| 1780094400 | 70.57 | 0.53 | 0.76 | 69.91 | 71.345 | 69.08 | 1128699 |
| 1780008000 | 70.04 | 0.79 | 1.14 | 69.08 | 70.4 | 68.48 | 552253 |
| 1779921600 | 69.25 | 0.53 | 0.77 | 69.69 | 70.67 | 68.84 | 909680 |
| 1779835200 | 68.72 | 0.89 | 1.31 | 68.43 | 68.9899 | 67.565 | 808900 |
| 1779489600 | 67.83 | 1.56 | 2.35 | 66.29 | 68.24 | 66.269999 | 655909 |
| 1779403200 | 66.269999 | 3.21 | 5.09 | 62.39 | 67.795 | 61.43 | 1433103 |
| 1779316800 | 63.06 | 2.91 | 4.84 | 60.16 | 63.115 | 58.805 | 883513 |
| 1779230400 | 60.15 | -3.83 | -5.99 | 63.29 | 63.43 | 59.845 | 1034139 |
| 1779144000 | 63.98 | -0.67 | -1.04 | 65.01 | 66.12 | 63.79 | 592640 |
| 1778884800 | 64.65 | -1.53 | -2.31 | 65.489999 | 65.86 | 64 | 738313 |
| 1778798400 | 66.18 | 2.59 | 4.07 | 64.739999 | 67.305 | 64.555 | 813054 |
| 1778712000 | 63.59 | -1.13 | -1.75 | 64.83 | 64.86 | 63.35 | 579387 |
| 1778625600 | 64.72 | -1.56 | -2.35 | 66.51 | 66.739999 | 64.411 | 668078 |
| 1778539200 | 66.28 | -1.96 | -2.87 | 68.26 | 68.515 | 66.2 | 733748 |
| 1778280000 | 68.24 | 1.18 | 1.76 | 67.82 | 69.43 | 66.76 | 694489 |
| 1778193600 | 67.06 | 0.02 | 0.03 | 67.48 | 68.9 | 66.34 | 1035963 |
| 1778107200 | 67.04 | 0.93 | 1.41 | 67.15 | 68.67 | 67 | 778196 |
| 1778020800 | 66.11 | 3.5 | 5.59 | 63.31 | 66.73 | 63.31 | 778673 |
| 1777934400 | 62.61 | -3.81 | -5.74 | 65.53 | 66.099999 | 62.23 | 778420 |
| 1777675200 | 66.42 | 0.15 | 0.23 | 66.3 | 67.17 | 65.4325 | 932552 |
| 1777588800 | 66.269999 | -0.95 | -1.41 | 67.22 | 67.26 | 64.86 | 1269411 |
| 1777502400 | 67.22 | 0.75 | 1.13 | 66.09 | 67.69 | 65.16 | 1874698 |
| 1777416000 | 66.47 | 5.42 | 8.88 | 58.88 | 66.76 | 55.85 | 4195893 |
| 1777329600 | 61.05 | 1.01 | 1.68 | 60.63 | 61.87 | 59.31 | 2497382 |
| 1777070400 | 60.04 | 0.63 | 1.06 | 60.22 | 60.42 | 58.765 | 1560548 |
| 1776984000 | 59.41 | 0.88 | 1.50 | 58.55 | 59.67 | 57.41 | 856252 |
| 1776897600 | 58.53 | -2.88 | -4.69 | 62.15 | 62.16 | 58.185 | 886599 |
| 1776811200 | 61.41 | 0.73 | 1.20 | 60.055 | 63.02 | 60.055 | 1735652 |
| 1776724800 | 60.68 | 2.77 | 4.78 | 57.11 | 60.71 | 57.01 | 1722991 |
| 1776465600 | 57.91 | 4.89 | 9.22 | 53.85 | 59.12 | 53.85 | 1817910 |
| 1776379200 | 53.02 | 5.14 | 10.74 | 47.97 | 56.23 | 47.261 | 5823727 |
| 1776292800 | 47.88 | -9.61 | -16.72 | 49.77 | 52.44 | 47.14 | 5952454 |
| 1776206400 | 57.49 | 2.27 | 4.11 | 55.43 | 57.52 | 54.59 | 2198099 |
| 1776120000 | 55.22 | 0.03 | 0.05 | 54.8 | 55.23 | 53.765 | 1515555 |
| 1775860800 | 55.19 | -1.27 | -2.25 | 56.8 | 57.015 | 54.97 | 652944 |
| 1775774400 | 56.46 | 1.08 | 1.95 | 54.95 | 57.04 | 54.63 | 893146 |
| 1775688000 | 55.38 | 1.64 | 3.05 | 56.27 | 56.89 | 55.32 | 1533930 |
| 1775601600 | 53.74 | -0.26 | -0.48 | 53.5 | 54.71 | 53.25 | 1147095 |
| 1775515200 | 54 | -0.04 | -0.07 | 53.7 | 54.48 | 53.343 | 804970 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
