Pentair plc. Ordinary Shareのデータ

Pentair plc. Ordinary Shareの基本情報

名前 Pentair plc. Ordinary Share
ティッカー PNR
国 Switzerland
上場年 nan
セクター Technology

Pentair plc. Ordinary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.11 53.6 53.92 54.82 1370400.0 54.82
2021-02-12 54.36 53.15 53.92 53.63 1145800.0 53.63
2021-02-11 55.5 53.48 55.5 54.21 842300.0 54.21
2021-02-10 55.29 54.25 55.22 55.15 661000.0 55.15
2021-02-09 56.16 54.8 55.99 54.81 604400.0 54.81
2021-02-08 56.19 54.96 55.49 56.04 953700.0 56.04
2021-02-05 55.23 53.81 54.3 55.16 1185900.0 55.16
2021-02-04 54.37 53.51 54.03 53.98 985400.0 53.98
2021-02-03 54.64 53.36 54.37 53.77 1323600.0 53.77
2021-02-02 55.3 53.87 55.13 54.5 1280700.0 54.5
2021-02-01 55.19 53.73 55.1 54.45 1518500.0 54.45
2021-01-29 55.91 53.53 55.76 54.46 2255600.0 54.46
2021-01-28 59.3 55.61 57.09 55.98 2865700.0 55.98
2021-01-27 57.42 55.02 55.28 57.1 2315100.0 57.1
2021-01-26 57.85 56.14 57.85 56.35 720600.0 56.35
2021-01-25 58.42 57.01 57.73 57.34 1244700.0 57.34
2021-01-22 58.13 56.51 56.7 57.98 1090200.0 57.98
2021-01-21 58.17 56.88 57.9 57.4 740700.0 57.4
2021-01-20 58.72 57.92 58.65 58.13 646000.0 57.93
2021-01-19 59.04 57.89 58.31 58.46 1122600.0 58.26
2021-01-15 58.58 56.55 58.5 57.59 874500.0 57.39
2021-01-14 59.0 57.13 58.84 58.57 1109700.0 58.37
2021-01-13 59.11 58.25 58.58 58.44 1633800.0 58.24
2021-01-12 58.67 56.86 57.01 58.48 1241600.0 58.28
2021-01-11 57.32 55.53 55.53 56.81 1390400.0 56.61
2021-01-08 56.44 55.14 55.25 56.1 2054600.0 55.91
2021-01-07 55.22 53.07 53.77 55.03 1082500.0 54.84
2021-01-06 53.75 52.31 52.31 53.18 1136300.0 53.0
2021-01-05 52.06 51.08 51.61 51.7 818800.0 51.52
2021-01-04 53.35 51.13 53.07 51.53 852200.0 51.35
2020-12-31 53.23 52.39 52.58 53.09 493100.0 52.91
2020-12-30 52.85 51.96 52.02 52.68 472700.0 52.5
2020-12-29 52.83 51.39 52.77 51.79 556800.0 51.61
2020-12-28 53.31 52.36 53.0 52.46 373200.0 52.28
2020-12-24 52.84 52.1 52.73 52.59 187200.0 52.41
2020-12-23 53.4 52.34 52.84 52.44 526800.0 52.26
2020-12-22 52.84 52.1 52.38 52.6 613500.0 52.42
2020-12-21 52.58 50.91 51.32 52.44 804400.0 52.26
2020-12-18 53.26 51.77 52.88 52.26 1653400.0 52.08
2020-12-17 52.92 52.01 52.22 52.77 853600.0 52.59
2020-12-16 52.82 51.82 52.77 51.89 597400.0 51.71
2020-12-15 52.69 51.73 51.73 52.45 904700.0 52.27
2020-12-14 52.1 51.36 51.95 51.36 1135900.0 51.18
2020-12-11 51.69 50.54 50.77 51.46 743800.0 51.28
2020-12-10 52.37 50.95 52.26 51.12 872500.0 50.94
2020-12-09 52.7 51.38 51.78 52.6 1535400.0 52.42
2020-12-08 51.49 50.33 50.64 51.12 1155000.0 50.94
2020-12-07 51.17 50.21 50.87 50.85 804700.0 50.68
2020-12-04 51.7 50.87 51.29 51.18 1104600.0 51.0
2020-12-03 51.61 50.03 50.06 50.92 872000.0 50.74
2020-12-02 51.51 50.63 51.25 51.38 1184500.0 51.2
2020-12-01 52.83 51.52 52.35 51.54 1100400.0 51.36
2020-11-30 53.1 51.5 52.56 51.82 1596300.0 51.64
2020-11-27 53.59 52.31 52.59 53.1 493400.0 52.92
2020-11-25 53.9 52.16 53.9 52.19 1254100.0 52.01
2020-11-24 54.72 53.29 53.88 54.09 1623800.0 53.9
2020-11-23 54.04 53.04 53.46 53.27 700200.0 53.09
2020-11-20 53.46 52.79 53.37 53.01 653000.0 52.83
2020-11-19 53.3 52.09 52.26 53.27 640300.0 53.09
2020-11-18 53.44 52.38 53.36 52.45 903900.0 52.27
2020-11-17 53.14 51.82 52.63 52.89 1362500.0 52.71
2020-11-16 53.69 52.87 53.36 53.39 865900.0 53.21
2020-11-13 52.8 51.58 51.76 52.66 853100.0 52.48
2020-11-12 52.51 50.69 52.05 51.25 1107600.0 51.07
2020-11-11 52.87 50.82 52.0 52.09 1910600.0 51.91
2020-11-10 54.34 52.61 52.77 53.78 2081800.0 53.59
2020-11-09 58.82 52.69 56.75 52.83 2433700.0 52.65
2020-11-06 54.54 53.61 53.96 54.15 1230600.0 53.96
2020-11-05 54.37 52.58 52.58 53.77 1038100.0 53.59
2020-11-04 53.24 51.58 52.6 51.9 1164800.0 51.72
2020-11-03 53.08 51.37 51.56 52.81 1178100.0 52.63
2020-11-02 51.09 50.34 50.53 50.7 1109300.0 50.53
2020-10-30 50.06 49.09 49.54 49.76 2507200.0 49.59
2020-10-29 50.13 48.85 48.96 49.75 1361500.0 49.58
2020-10-28 49.56 48.5 48.95 49.04 1127300.0 48.87
2020-10-27 50.45 49.45 50.33 49.94 1310500.0 49.77
2020-10-26 51.37 49.71 51.23 50.41 823800.0 50.24
2020-10-23 52.24 51.42 52.13 51.97 993200.0 51.79
2020-10-22 51.82 50.96 51.2 51.68 1073400.0 51.5
2020-10-21 52.12 50.95 51.61 51.18 1343500.0 50.81
2020-10-20 52.87 50.11 50.74 51.25 1725700.0 50.88
2020-10-19 49.89 48.98 49.78 49.26 1134200.0 48.91
2020-10-16 50.58 49.74 50.1 49.9 1668300.0 49.54
2020-10-15 49.81 48.76 48.86 49.78 976300.0 49.42
2020-10-14 49.86 48.16 48.2 49.44 852900.0 49.09
2020-10-13 50.23 49.02 50.07 49.32 1038100.0 48.97
2020-10-12 50.52 49.71 49.71 50.25 1437100.0 49.89
2020-10-09 49.97 49.0 49.15 49.59 1129900.0 49.24
2020-10-08 48.86 48.2 48.34 48.83 1386100.0 48.48
2020-10-07 48.14 47.08 47.16 48.11 1430400.0 47.77
2020-10-06 47.23 46.0 46.27 46.72 1800900.0 46.39
2020-10-05 46.96 45.83 46.48 46.19 670700.0 45.86
2020-10-02 46.22 44.37 44.59 45.91 884000.0 45.58
2020-10-01 46.12 44.82 46.06 45.41 848100.0 45.09
2020-09-30 46.55 45.5 45.99 45.77 892000.0 45.44
2020-09-29 46.05 45.46 46.0 45.79 599000.0 45.46
2020-09-28 46.3 45.42 45.51 45.85 553700.0 45.52
2020-09-25 45.25 44.07 44.27 44.96 736500.0 44.64
2020-09-24 45.43 44.13 44.75 44.69 562000.0 44.37
2020-09-23 46.36 44.88 45.42 44.93 1426500.0 44.61
2020-09-22 45.61 44.32 44.66 45.4 1419900.0 45.08
2020-09-21 45.85 44.08 45.64 44.64 2090800.0 44.32
2020-09-18 47.13 46.22 46.66 46.55 3165600.0 46.22
2020-09-17 46.64 44.87 45.19 46.42 1627100.0 46.09
2020-09-16 46.21 45.23 46.16 45.88 1623900.0 45.55
2020-09-15 45.64 44.87 44.94 45.11 766800.0 44.79
2020-09-14 45.08 44.05 44.73 44.8 857200.0 44.48
2020-09-11 44.43 43.46 43.84 43.71 801000.0 43.4
2020-09-10 44.69 43.2 44.55 43.45 1149900.0 43.14
2020-09-09 45.09 43.85 44.0 44.86 656500.0 44.54
2020-09-08 44.66 43.6 44.58 43.68 965500.0 43.37
2020-09-04 45.52 44.61 45.43 44.87 877200.0 44.55
2020-09-03 46.37 44.52 46.3 44.9 879100.0 44.58
2020-09-02 46.28 45.16 45.64 46.21 700900.0 45.88
2020-09-01 45.88 44.97 45.19 45.58 843200.0 45.25
2020-08-31 45.73 44.94 45.73 45.14 1026100.0 44.82
2020-08-28 45.86 45.13 45.6 45.84 914800.0 45.51
2020-08-27 46.33 45.33 46.33 45.6 657900.0 45.27
2020-08-26 46.18 45.68 46.15 45.97 710600.0 45.64
2020-08-25 46.77 45.5 46.77 46.06 913400.0 45.73
2020-08-24 46.7 46.01 46.15 46.45 578600.0 46.12
2020-08-21 46.32 45.75 46.0 46.02 841400.0 45.69
2020-08-20 46.09 44.9 45.04 45.99 1017000.0 45.66
2020-08-19 46.03 45.33 45.67 45.5 755000.0 45.18
2020-08-18 45.73 45.26 45.26 45.54 711000.0 45.21
2020-08-17 45.44 44.98 45.1 45.31 637000.0 44.99
2020-08-14 45.52 44.79 44.86 45.08 542800.0 44.76
2020-08-13 45.39 44.86 44.88 45.23 1073600.0 44.91
2020-08-12 45.33 44.74 45.33 45.19 1131600.0 44.87
2020-08-11 45.83 44.79 45.18 44.85 993900.0 44.53
2020-08-10 44.54 43.96 44.15 44.53 973900.0 44.21
2020-08-07 44.02 43.27 43.27 44.02 830600.0 43.71
2020-08-06 43.7 43.19 43.53 43.36 890000.0 43.05
2020-08-05 43.83 43.31 43.43 43.61 800500.0 43.3
2020-08-04 43.4 42.83 43.18 43.1 645400.0 42.79
2020-08-03 43.75 43.0 43.18 43.49 1056300.0 43.18
2020-07-31 43.17 42.02 43.17 42.85 3166900.0 42.54
2020-07-30 43.17 42.51 43.17 42.74 1259400.0 42.43
2020-07-29 43.81 42.57 42.57 43.68 1267200.0 43.37
2020-07-28 42.91 42.19 42.56 42.25 1514200.0 41.95
2020-07-27 43.01 42.35 42.5 42.99 1557200.0 42.68
2020-07-24 43.01 42.13 42.6 42.38 1359700.0 42.08
2020-07-23 43.18 41.48 42.66 42.44 1993800.0 42.14
2020-07-22 42.96 41.76 41.83 42.81 1394000.0 42.32
2020-07-21 42.42 41.48 41.48 42.07 1095100.0 41.58
2020-07-20 41.82 40.98 41.51 41.41 748900.0 40.93
2020-07-17 42.1 41.28 42.1 41.69 880400.0 41.21
2020-07-16 42.95 41.56 42.15 41.75 1513700.0 41.27
2020-07-15 42.64 41.34 41.52 42.26 1496800.0 41.77
2020-07-14 40.81 39.05 39.26 40.76 1436700.0 40.29
2020-07-13 39.7 38.76 38.8 39.21 1634400.0 38.76
2020-07-10 38.97 38.22 38.37 38.45 1466000.0 38.01
2020-07-09 40.21 37.9 40.21 38.3 3049500.0 37.86
2020-07-08 36.77 35.9 36.39 36.62 735100.0 36.2
2020-07-07 37.45 36.38 37.45 36.47 1135000.0 36.05
2020-07-06 38.32 37.23 38.15 37.76 983500.0 37.32
2020-07-02 38.2 37.0 37.47 37.42 771100.0 36.99
2020-07-01 38.28 36.8 38.12 36.91 985900.0 36.48
2020-06-30 38.23 37.15 37.15 37.99 1298000.0 37.55
2020-06-29 37.71 36.21 36.34 37.37 1083100.0 36.94
2020-06-26 36.77 35.61 36.2 35.8 2469800.0 35.39
2020-06-25 36.5 35.7 36.17 36.44 1674400.0 36.02
2020-06-24 37.42 35.79 37.42 36.29 1882100.0 35.87
2020-06-23 38.64 37.52 38.57 37.83 1394800.0 37.39
2020-06-22 38.22 37.28 37.83 38.03 980900.0 37.59
2020-06-19 38.96 37.52 38.71 38.0 1855700.0 37.56
2020-06-18 38.59 37.73 37.86 37.92 901200.0 37.48
2020-06-17 39.16 38.12 38.82 38.24 1130500.0 37.8
2020-06-16 39.67 38.1 39.54 38.81 1197600.0 38.36
2020-06-15 38.16 36.03 36.33 37.8 968600.0 37.36
2020-06-12 38.41 36.43 38.29 37.5 925600.0 37.07
2020-06-11 38.4 36.77 38.33 36.86 974500.0 36.43
2020-06-10 40.67 39.2 40.3 39.9 1254000.0 39.44
2020-06-09 41.41 40.23 41.26 40.37 1264500.0 39.9
2020-06-08 42.78 41.72 42.12 42.02 1556600.0 41.53
2020-06-05 43.37 41.67 42.78 41.86 1126800.0 41.38
2020-06-04 41.12 39.84 40.13 41.09 952100.0 40.62
2020-06-03 40.65 39.57 39.67 40.45 1525800.0 39.98
2020-06-02 39.85 38.87 39.41 39.03 1256100.0 38.58
2020-06-01 39.87 38.96 39.32 38.98 1025800.0 38.53
2020-05-29 39.65 38.68 39.14 39.14 2076100.0 38.69
2020-05-28 40.83 39.25 40.82 39.32 1764200.0 38.87
2020-05-27 40.97 39.83 39.97 40.26 1710600.0 39.8
2020-05-26 39.43 37.74 37.82 39.08 966900.0 38.63
2020-05-22 36.51 36.08 36.33 36.48 638400.0 36.06
2020-05-21 36.38 35.8 35.8 36.22 867500.0 35.8
2020-05-20 36.32 35.65 35.74 35.91 878100.0 35.5
2020-05-19 35.98 35.13 35.55 35.22 726300.0 34.81
2020-05-18 36.1 34.91 34.97 35.66 1111800.0 35.25
2020-05-15 33.88 33.01 33.31 33.49 865800.0 33.1
2020-05-14 33.41 31.5 32.05 33.41 1284100.0 33.02
2020-05-13 33.31 32.25 32.97 32.69 1268100.0 32.31
2020-05-12 34.91 33.23 34.91 33.24 830200.0 32.86
2020-05-11 34.75 33.96 34.63 34.5 686900.0 34.1
2020-05-08 35.38 34.52 34.68 35.1 804000.0 34.69
2020-05-07 34.72 34.03 34.15 34.23 952500.0 33.83
2020-05-06 34.47 33.46 34.36 33.54 823000.0 33.15
2020-05-05 35.16 33.99 34.68 34.15 1158400.0 33.76
2020-05-04 34.51 33.0 33.05 34.48 1447700.0 34.08
2020-05-01 34.52 32.99 33.94 33.43 925300.0 33.04
2020-04-30 36.36 34.43 35.0 34.59 4632900.0 34.19
2020-04-29 35.73 34.8 35.58 35.24 1790800.0 34.83
2020-04-28 34.75 33.8 33.86 34.46 1186100.0 34.06
2020-04-27 33.43 32.09 32.1 33.18 1009100.0 32.8
2020-04-24 31.82 30.56 30.89 31.67 1245700.0 31.3
2020-04-23 31.54 30.15 30.3 30.6 1375100.0 30.25
2020-04-22 30.33 29.25 30.04 30.04 1344500.0 29.69
2020-04-21 30.53 29.14 30.19 29.25 1374000.0 28.91
2020-04-20 31.52 30.56 30.93 31.36 1154800.0 31.0
2020-04-17 32.58 31.36 31.59 31.66 1153700.0 31.29
2020-04-16 30.85 29.58 30.78 30.48 1409000.0 30.13
2020-04-15 32.73 30.61 31.24 31.12 2278300.0 30.57
2020-04-14 33.16 31.88 32.31 32.21 1355700.0 31.64
2020-04-13 32.96 31.14 32.64 31.46 806100.0 30.91
2020-04-09 34.11 32.53 33.22 32.84 1394200.0 32.26
2020-04-08 32.91 31.05 31.16 32.69 977800.0 32.12
2020-04-07 32.63 31.26 32.26 31.3 924900.0 30.75
2020-04-06 31.03 29.87 29.87 30.84 1328100.0 30.3
2020-04-03 28.61 27.47 27.66 28.37 1305800.0 27.87
2020-04-02 29.04 26.96 27.12 27.74 1554900.0 27.25
2020-04-01 28.4 27.02 28.4 27.36 1537600.0 26.88
2020-03-31 30.5 29.14 29.32 29.76 2499600.0 29.24
2020-03-30 30.34 29.06 29.62 29.63 1984600.0 29.11
2020-03-27 30.73 29.07 29.85 29.93 1766600.0 29.4
2020-03-26 31.01 29.02 29.34 30.41 1722000.0 29.88
2020-03-25 29.67 26.14 27.17 29.01 1543200.0 28.5
2020-03-24 27.25 23.8 24.05 27.01 1875200.0 26.54
2020-03-23 23.66 22.01 23.48 22.85 1304700.0 22.45
2020-03-20 25.85 23.59 25.0 23.78 2519300.0 23.36
2020-03-19 25.62 23.32 25.34 24.48 1771600.0 24.05
2020-03-18 28.96 24.36 28.39 25.6 1739100.0 25.15
2020-03-17 31.4 29.28 31.13 30.39 1657400.0 29.86
2020-03-16 32.78 30.23 31.98 30.38 1386500.0 29.85
2020-03-13 35.94 32.83 35.44 35.81 1433000.0 35.18
2020-03-12 35.77 33.16 33.33 33.67 2103600.0 33.08
2020-03-11 37.34 35.95 36.35 36.4 1774100.0 35.76
2020-03-10 37.7 35.74 36.78 37.62 2139600.0 36.96
2020-03-09 38.04 35.29 35.91 35.69 1856100.0 35.06
2020-03-06 38.78 37.18 37.34 38.28 1729400.0 37.61
2020-03-05 39.97 38.56 39.46 38.68 1815100.0 38.0
2020-03-04 40.94 39.76 40.23 40.88 1755700.0 40.16
2020-03-03 42.01 39.44 40.84 39.47 1830700.0 38.78
2020-03-02 41.14 39.04 39.47 41.08 1606100.0 40.36
2020-02-28 39.41 37.39 38.31 39.39 2165300.0 38.7
2020-02-27 41.51 39.61 40.93 39.61 1523200.0 38.91
2020-02-26 43.0 41.79 42.86 41.85 1218100.0 41.11
2020-02-25 43.75 42.37 43.75 42.41 1926700.0 41.66
2020-02-24 43.85 43.03 43.25 43.59 1021500.0 42.82
2020-02-21 44.8 43.8 44.18 44.56 1218800.0 43.78
2020-02-20 44.61 43.45 43.51 44.55 1072200.0 43.77
2020-02-19 43.85 43.48 43.61 43.69 620600.0 42.92
2020-02-18 44.2 43.09 43.98 43.46 1079300.0 42.7