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 | -2.6 | -3.7518037518 | 69.3 | 69.7099 | 66.06 | 724759 | 67.17975162 | CS |
| 4 | -15.5 | -18.8564476886 | 82.2 | 82.73 | 66.06 | 904137 | 70.93976644 | CS |
| 12 | -20.39 | -23.4125617178 | 87.09 | 87.83 | 66.06 | 626601 | 76.73124086 | CS |
| 26 | -17.9 | -21.158392435 | 84.6 | 88 | 66.06 | 756706 | 78.43684877 | CS |
| 52 | -25.49 | -27.6494196768 | 92.19 | 100.91 | 66.06 | 745467 | 84.15261284 | CS |
| 156 | -55.74 | -45.5243384515 | 122.44 | 138.49 | 66.06 | 667894 | 99.81913793 | CS |
| 260 | -35.07 | -34.4600569913 | 101.77 | 147.73 | 37.355 | 728485 | 100.98969663 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 66.7 | -0.12 | -0.18 | 66.34 | 67.25 | 66 | 573302 |
| 1731714000 | 66.819999 | -0.38 | -0.57 | 67.27 | 67.48 | 66.28 | 654259 |
| 1731627600 | 67.2 | -0.31 | -0.46 | 67.78 | 68.59 | 66.769999 | 581081 |
| 1731541200 | 67.51 | 1.31 | 1.98 | 66.55 | 68.3 | 66.55 | 818908 |
| 1731454800 | 66.2 | -2.43 | -3.54 | 68.1 | 68.53 | 66.06 | 955997 |
| 1731368400 | 68.63 | -0.3 | -0.44 | 69.3 | 69.7099 | 68.54 | 613551 |
| 1731109200 | 68.93 | -0.85 | -1.22 | 69.6 | 69.6651 | 68.45 | 894461 |
| 1731022800 | 69.78 | -1.69 | -2.36 | 71.85 | 72 | 69.6 | 735307 |
| 1730936400 | 71.47 | 0.14 | 0.20 | 74 | 74 | 69.52 | 1153345 |
| 1730850000 | 71.33 | 0.49 | 0.69 | 70.5 | 71.33 | 69.5 | 504214 |
| 1730763600 | 70.84 | 0.44 | 0.62 | 70.88 | 71.65 | 70.43 | 405857 |
| 1730500800 | 70.4 | 0.49 | 0.70 | 70.17 | 71.065 | 70.001 | 491418 |
| 1730414400 | 69.91 | -2.18 | -3.02 | 72.53 | 72.53 | 69.82 | 703337 |
| 1730328000 | 72.09 | -1.52 | -2.06 | 73.48 | 74.75 | 71.81 | 643626 |
| 1730241600 | 73.61 | -0.44 | -0.59 | 73.5 | 74.64 | 72.84 | 582726 |
| 1730155200 | 74.05 | 2.8 | 3.93 | 71.59 | 74.275 | 71.59 | 1285667 |
| 1729896000 | 71.25 | 0.5 | 0.71 | 71.02 | 72.53 | 70.9 | 748138 |
| 1729809600 | 70.75 | 1.07 | 1.54 | 69.4 | 70.88 | 68.586 | 828791 |
| 1729723200 | 69.68 | -2.54 | -3.52 | 71.76 | 72.68 | 69.36 | 1500888 |
| 1729636800 | 72.22 | -7.97 | -9.94 | 80 | 80 | 71.175 | 3112691 |
| 1729550400 | 80.19 | -2.36 | -2.86 | 82.2 | 82.73 | 80.15 | 868475 |
| 1729291200 | 82.55 | -0.05 | -0.06 | 83.26 | 83.308 | 82.32 | 404371 |
| 1729204800 | 82.6 | -0.51 | -0.61 | 82.76 | 82.815 | 81.66 | 445778 |
| 1729118400 | 83.11 | 1.71 | 2.10 | 82.64 | 84.08 | 82.64 | 690651 |
| 1729032000 | 81.4 | 0.07 | 0.09 | 81.36 | 83.85 | 81.15 | 509806 |
| 1728945600 | 81.33 | 0.39 | 0.48 | 80.52 | 81.65 | 79.66 | 365866 |
| 1728686400 | 80.94 | 0.63 | 0.78 | 80.33 | 82.06 | 80.32 | 392579 |
| 1728600000 | 80.31 | 0.06 | 0.07 | 79.06 | 80.875 | 78.665 | 425448 |
| 1728513600 | 80.25 | 1.07 | 1.35 | 79.01 | 80.28 | 78.99 | 578557 |
| 1728427200 | 79.18 | -0.55 | -0.69 | 79.49 | 79.82 | 78.72 | 516780 |
| 1728340800 | 79.73 | -2.52 | -3.06 | 81.73 | 82.045 | 78.74 | 708663 |
| 1728081600 | 82.25 | 0.4 | 0.49 | 83 | 83.07 | 81.75 | 347818 |
| 1727995200 | 81.85 | 0.1 | 0.12 | 81.25 | 82.105 | 80.18 | 442966 |
| 1727908800 | 81.75 | -1.02 | -1.23 | 82.44 | 82.875 | 81.38 | 406680 |
| 1727822400 | 82.77 | -0.47 | -0.56 | 82.72 | 83.46 | 81.65 | 420892 |
| 1727736000 | 83.24 | -1.71 | -2.01 | 84.6 | 84.92 | 83.21 | 448071 |
| 1727476800 | 84.95 | 0.43 | 0.51 | 85.73 | 86.51 | 84.25 | 497532 |
| 1727390400 | 84.52 | 1.13 | 1.36 | 85.23 | 86.25 | 84.28 | 386410 |
| 1727304000 | 83.39 | -1.56 | -1.84 | 85.01 | 85.38 | 83.2 | 371113 |
| 1727217600 | 84.95 | 2.29 | 2.77 | 83.5 | 84.99 | 83 | 530636 |
| 1727131200 | 82.66 | -1.67 | -1.98 | 84.76 | 84.76 | 82.16 | 606639 |
| 1726872000 | 84.33 | -1.53 | -1.78 | 85.73 | 85.73 | 83.36 | 1113065 |
| 1726785600 | 85.86 | 2.38 | 2.85 | 85.55 | 85.9 | 84.365 | 425084 |
| 1726699200 | 83.48 | -1.15 | -1.36 | 84.92 | 86.42 | 82.6 | 400756 |
| 1726612800 | 84.63 | 1.11 | 1.33 | 84.11 | 85.77 | 83.79 | 548548 |
| 1726526400 | 83.52 | 1.92 | 2.35 | 82.25 | 83.79 | 81.55 | 726064 |
| 1726267200 | 81.6 | 3.65 | 4.68 | 78.77 | 82.7 | 78.39 | 779686 |
| 1726180800 | 77.95 | -0.05 | -0.06 | 78 | 78.82 | 77.19 | 320260 |
| 1726094400 | 78 | -0.29 | -0.37 | 77.78 | 78.16 | 76.44 | 603372 |
| 1726008000 | 78.29 | -0.56 | -0.71 | 78.67 | 78.835 | 77.34 | 386156 |
| 1725921600 | 78.85 | -0.47 | -0.59 | 79.5 | 80.31 | 78.5 | 409936 |
| 1725662400 | 79.32 | -1.69 | -2.09 | 78.88 | 81.01 | 78.6 | 639329 |
| 1725576000 | 81.01 | -1.48 | -1.79 | 82.82 | 83.34 | 80.905 | 504191 |
| 1725489600 | 82.49 | 0.02 | 0.02 | 82.08 | 83.46 | 81.34 | 383716 |
| 1725403200 | 82.47 | -2.18 | -2.58 | 83.55 | 83.95 | 82.4 | 414479 |
| 1725057600 | 84.65 | 0.85 | 1.01 | 84.58 | 84.87 | 83.65 | 306308 |
| 1724971200 | 83.8 | -0.85 | -1.00 | 85.14 | 85.51 | 83.69 | 362943 |
| 1724884800 | 84.65 | -0.51 | -0.60 | 84.64 | 85.87 | 83.93 | 368648 |
| 1724798400 | 85.16 | -1.7 | -1.96 | 86.06 | 86.315 | 85.03 | 366960 |
| 1724712000 | 86.86 | 0.35 | 0.40 | 87.09 | 87.83 | 86.37 | 329952 |
| 1724452800 | 86.51 | 3.71 | 4.48 | 83.59 | 87.3 | 83.29 | 573092 |
| 1724366400 | 82.8 | -1.99 | -2.35 | 85.02 | 85.02 | 82.49 | 451983 |
| 1724280000 | 84.79 | 2.55 | 3.10 | 83.2 | 85.18 | 82.86 | 536285 |
| 1724193600 | 82.24 | -1 | -1.20 | 83.25 | 83.485 | 82.105 | 322541 |
| 1724107200 | 83.24 | 0.5 | 0.60 | 83 | 83.79 | 82.56 | 408831 |
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
