Premium
Polaris Inc (PII)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.725 | -4.68012022327 | 58.225 | 59.65 | 55.42 | 714946 | 57.73578441 | CS |
| 4 | -11.5 | -17.1641791045 | 67 | 67.51 | 55.42 | 991472 | 59.14654519 | CS |
| 12 | -27.14 | -32.8412391094 | 82.64 | 84.08 | 55.42 | 864775 | 66.05715356 | CS |
| 26 | -19.32 | -25.8219727346 | 74.82 | 88 | 55.42 | 778348 | 73.47071058 | CS |
| 52 | -33.68 | -37.7663153173 | 89.18 | 100.91 | 55.42 | 746312 | 79.84397479 | CS |
| 156 | -59.12 | -51.5791310417 | 114.62 | 138.49 | 55.42 | 681172 | 97.19163655 | CS |
| 260 | -39.29 | -41.4495199916 | 94.79 | 147.73 | 37.355 | 735981 | 99.83595984 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 55.42 | -2.69 | -4.63 | 57 | 57.36 | 55.195 | 1224476 |
| 1736293200 | 58.11 | -0.25 | -0.43 | 58.38 | 58.69 | 57.13 | 783959 |
| 1736206800 | 58.36 | 0.5 | 0.86 | 58.46 | 59.65 | 58.13 | 825566 |
| 1735947600 | 57.86 | 1.48 | 2.63 | 56.41 | 57.9 | 55.72 | 634432 |
| 1735861200 | 56.38 | -1.24 | -2.15 | 58.22 | 58.52 | 56.03 | 653462 |
| 1735688400 | 57.62 | 0.46 | 0.80 | 57.51 | 58.25 | 57.21 | 885214 |
| 1735602000 | 57.16 | -0.27 | -0.47 | 57 | 57.63 | 56.19 | 1005733 |
| 1735342800 | 57.43 | 0.1 | 0.17 | 57.11 | 57.5 | 56.3101 | 709118 |
| 1735256400 | 57.33 | 0.21 | 0.37 | 56.66 | 57.52 | 56.25 | 661683 |
| 1735077840 | 57.12 | 0.38 | 0.67 | 56.5 | 57.12 | 55.55 | 431462 |
| 1734997200 | 56.74 | -1.12 | -1.94 | 57.48 | 58.22 | 55.99 | 933128 |
| 1734738000 | 57.86 | 0.93 | 1.63 | 56.98 | 60.06 | 56.7 | 3209761 |
| 1734651600 | 56.93 | -1.25 | -2.15 | 58.5 | 59.248 | 56.85 | 955278 |
| 1734565200 | 58.18 | -2.61 | -4.29 | 60.7 | 61.49 | 58.05 | 1206049 |
| 1734478800 | 60.79 | -0.38 | -0.62 | 60.9 | 62.22 | 60.08 | 832647 |
| 1734392400 | 61.17 | -1.93 | -3.06 | 62.65 | 62.83 | 60.69 | 1156864 |
| 1734133200 | 63.1 | -1.55 | -2.40 | 64.65 | 64.65 | 62.1788 | 960836 |
| 1734046800 | 64.65 | -0.51 | -0.78 | 65.04 | 65.099999 | 63.29 | 863306 |
| 1733960400 | 65.16 | -0.85 | -1.29 | 66.62 | 67.51 | 64.58 | 1336322 |
| 1733874000 | 66.01 | -0.24 | -0.36 | 65.98 | 66.84 | 64.349999 | 666093 |
| 1733787600 | 66.25 | 2.62 | 4.12 | 63.92 | 66.5904 | 63.64 | 1181304 |
| 1733528400 | 63.63 | -0.05 | -0.08 | 64.84 | 66.76 | 63.23 | 805738 |
| 1733442000 | 63.68 | -1.86 | -2.84 | 65.75 | 67 | 63.45 | 1159295 |
| 1733355600 | 65.54 | -1.89 | -2.80 | 67.12 | 67.25 | 65.48 | 931561 |
| 1733269200 | 67.43 | -0.42 | -0.62 | 67.85 | 68.23 | 66.76 | 690858 |
| 1733182800 | 67.85 | -1.15 | -1.67 | 68.4 | 68.92 | 67.35 | 601926 |
| 1732917840 | 69 | 0.73 | 1.07 | 68.37 | 69.4 | 68.37 | 321793 |
| 1732750800 | 68.27 | 0.76 | 1.13 | 68.32 | 69.2394 | 68 | 846980 |
| 1732664400 | 67.51 | -3.7 | -5.20 | 70.05 | 70.53 | 67.3 | 859602 |
| 1732578000 | 71.21 | 3.26 | 4.80 | 68.95 | 73.53 | 68.81 | 1438233 |
| 1732318800 | 67.95 | 1.03 | 1.54 | 67.38 | 68.62 | 67.25 | 514848 |
| 1732232400 | 66.92 | 1.7 | 2.61 | 65.379999 | 67.08 | 65.08 | 571851 |
| 1732146000 | 65.22 | -0.62 | -0.94 | 65.3 | 65.81 | 64.56 | 477357 |
| 1732059600 | 65.84 | -0.86 | -1.29 | 66 | 66.849999 | 65.569999 | 460953 |
| 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 |
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
