Italia markets closed

PACCAR Inc (0KET.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
113,07+1,69 (+1,52%)
Alla chiusura: 07:07PM GMT
Periodo di tempo:
02 mar 2023 - 02 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 2024111,16113,11111,15113,07113,074.708
29 feb 2024111,46111,67110,86111,38111,3888.020
28 feb 2024111,29111,98111,19111,74111,74356
27 feb 2024112,55112,55110,58110,58110,58722
26 feb 2024110,25112,20110,25112,19112,19664
23 feb 2024110,92110,92110,32110,41110,41354
22 feb 2024109,29109,86109,29109,86109,866.439
21 feb 2024107,51108,68107,25108,41108,41651
20 feb 2024107,44108,29107,08107,57107,574.335
19 feb 2024------
16 feb 2024108,06108,67107,68107,91107,91863
15 feb 2024106,98108,48106,70108,46108,46384
14 feb 2024105,40107,07105,40106,61106,61717
14 feb 20240.27 Dividendo
13 feb 2024105,99106,03104,10104,96104,69505
12 feb 2024105,78106,40105,28106,23105,96504
09 feb 2024105,94105,94105,03105,44105,17318
08 feb 2024105,30105,96104,78105,96105,69720
07 feb 2024104,44105,11103,92104,73104,46981
06 feb 2024104,61105,00103,79104,36104,09599
05 feb 2024102,53104,24102,42103,91103,641.355
02 feb 2024102,25102,97101,75102,81102,55530
01 feb 2024101,48101,61100,73100,95100,69136
31 gen 2024102,18102,18100,43100,67100,413.128
30 gen 2024101,34102,06100,88102,03101,77476
29 gen 2024101,55102,04100,72101,07100,811.840
26 gen 2024101,55103,22101,55102,12101,86416
25 gen 2024102,26103,25101,74101,92101,662.783
24 gen 2024101,89102,21100,51100,98100,721.722
23 gen 202497,75100,3296,4699,6199,3610.715
22 gen 202497,1097,6796,5497,0696,811.305
19 gen 202495,5896,0994,8096,0995,841.089
18 gen 202494,7295,1494,1594,6894,433.428
17 gen 202493,5694,5093,3293,9593,7164
16 gen 202493,7094,2293,1594,2293,971.728
15 gen 2024------
12 gen 202493,7695,2293,7694,0993,85149
11 gen 202494,8194,9493,6694,0793,82678
10 gen 202494,8294,8294,0994,1193,878.977
09 gen 202494,7294,8993,8994,4394,19519
08 gen 202494,0594,8593,6294,8594,60308
05 gen 202493,7894,0793,4194,0793,829.602
04 gen 202494,9394,9392,8993,8993,6510.880
03 gen 202496,1496,1494,4795,3995,141.656
02 gen 202497,2497,8096,9997,3697,11833
29 dic 202397,9698,1597,2497,3197,06247
28 dic 202397,7898,0497,7397,9697,7185
27 dic 202397,7197,7397,7197,7397,4850
22 dic 202397,0997,8197,0797,7897,53225
21 dic 202396,6197,0096,4896,6096,3562
20 dic 202396,1197,3796,0696,9496,69149
19 dic 202396,1196,5996,1196,5996,3481
18 dic 202396,4796,4795,4295,8895,63753
15 dic 202395,8196,3695,7795,7795,5251.191
14 dic 202395,0895,6794,7095,5695,311.085
14 dic 20233.2 Dividendo
13 dic 202398,0798,0796,9296,9793,53341
12 dic 202398,1398,3397,7597,8494,36375
11 dic 202396,2497,7596,2297,6394,17635
08 dic 202395,2095,9895,1295,5192,124.641
07 dic 202394,5795,3894,4895,2591,871.139
06 dic 202394,7895,5494,3894,6791,31417
05 dic 202393,1094,2093,1093,8890,551.211
04 dic 202392,0193,4991,8292,4789,193.076
01 dic 202392,0493,3591,9893,0889,782.129
30 nov 202391,5492,1791,2591,5088,25688
29 nov 202391,5891,7590,8091,6988,44336
28 nov 202391,7992,0090,9191,1787,94906
27 nov 202391,6692,0391,2991,7688,501.172
24 nov 202391,2291,9791,0691,8988,63568
23 nov 2023------
22 nov 202390,7091,3990,4191,1287,891.456
21 nov 202391,5691,5691,0391,4288,17323
20 nov 202390,8891,9790,8591,7388,47645
17 nov 202391,3491,4691,0591,4688,21472
16 nov 202391,1491,6490,3590,5387,32581
15 nov 202390,6791,4490,6090,6087,38512
14 nov 202389,4290,6789,0890,6787,45190
14 nov 20230.27 Dividendo
13 nov 202388,4088,5887,6688,3484,94389
10 nov 202386,9688,2186,9688,1084,71595
09 nov 202387,4487,4486,5486,5483,21368
08 nov 202386,9086,9086,3286,7583,42190
07 nov 202386,1286,6485,3586,4483,12716
06 nov 202386,8087,2885,9785,9782,6762.190
03 nov 202385,1487,3085,1487,3083,94463
02 nov 202384,7785,0083,4884,3281,08307
01 nov 202382,2882,8680,9782,3179,15129
31 ott 202383,5883,5882,4683,0879,8930
30 ott 202384,2584,2782,8383,6180,40367
27 ott 202384,3884,3882,9583,1479,9412
26 ott 202385,2885,6184,0684,0680,82745
25 ott 202384,8185,9684,2584,2581,012.768
24 ott 202382,8184,2082,8183,6280,41753
23 ott 202381,8982,6481,8982,0078,85212
20 ott 202382,6582,8681,3481,9378,7820.335
19 ott 202383,7183,7183,4583,6480,43828
18 ott 202383,8984,1882,9384,0580,82565
17 ott 202384,9785,3584,7785,1881,91378
16 ott 202385,3885,6684,6984,6981,43245
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...