Italia markets open in 1 hour 3 minutes

PACCAR Inc (PAE.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
96,91-0,58 (-0,59%)
Alla chiusura: 09:55PM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202497,1997,5896,6296,9196,9145
26 giu 202499,2499,3997,4997,4997,4940
25 giu 202499,41100,2098,5199,2499,24440
24 giu 202498,76100,9098,7599,4899,48-
21 giu 202499,8299,8498,9798,9798,97-
20 giu 2024100,00100,4699,83100,06100,066
19 giu 202499,7999,8199,5799,7999,79-
18 giu 2024100,38100,8299,75100,06100,06-
17 giu 202499,49100,4299,35100,42100,42-
14 giu 202499,5299,7198,4999,4699,4625
13 giu 202498,4399,6397,7099,6399,63-
12 giu 202498,5298,8597,1598,8598,85-
11 giu 202499,4599,4598,1198,5698,56-
10 giu 202499,8399,9099,3499,7199,71-
07 giu 2024100,04100,5299,6799,6799,67-
06 giu 2024100,78100,7899,84100,18100,18-
05 giu 202497,40101,1297,40101,02101,02-
04 giu 202496,4297,4796,4297,2597,25-
03 giu 202499,0899,0896,2196,4896,48-
31 mag 202497,4797,4796,3596,3596,35-
30 mag 202496,5497,1096,5497,1097,1060
29 mag 202498,8998,8997,9497,9497,941
28 mag 2024100,74100,7499,6599,6599,65-
27 mag 2024100,62100,62100,62100,62100,62-
24 mag 2024101,02101,02100,48100,48100,4810
23 mag 202499,9199,9199,7999,7999,79120
22 mag 202497,0497,0497,0497,0497,04-
21 mag 202496,6896,8596,6896,8596,8529
20 mag 202497,2297,3697,0497,0697,0620
17 mag 202497,3197,6096,9197,2897,28-
16 mag 202499,1199,1197,5597,6097,60-
15 mag 202499,69100,4099,3099,4099,40575
14 mag 202498,6699,8698,6699,8699,8649
14 mag 20240.3 Dividendo
13 mag 2024101,66101,6698,7398,8398,5315
10 mag 2024101,22101,54100,98101,32101,01-
09 mag 202499,30100,6499,30100,60100,29-
08 mag 202499,0299,7798,3999,6299,32-
07 mag 202497,5499,1597,5198,9498,6425
06 mag 202496,3197,7296,3197,5397,23-
03 mag 202499,5099,5197,0797,1496,85-
02 mag 202498,9399,2698,2598,9198,6130
30 apr 2024105,90105,90100,58100,58100,2717
29 apr 2024104,42105,54104,42105,54105,22-
26 apr 2024104,86104,86104,42104,42104,10-
25 apr 2024106,90106,90104,96104,96104,64-
24 apr 2024105,44106,84105,44106,84106,521.350
23 apr 2024105,44105,44105,02105,38105,069
22 apr 2024104,34105,82104,34105,64105,32202
19 apr 2024105,88105,88104,08104,08103,76-
18 apr 2024108,28109,10106,00107,14106,81601
17 apr 2024110,40110,48110,28110,28109,95130
16 apr 2024110,00111,42110,00110,92110,5850
15 apr 2024111,56114,10111,00114,10113,751
12 apr 2024110,82111,40110,72110,78110,44150
11 apr 2024110,16110,98109,86110,98110,64-
10 apr 2024109,56110,44109,56110,38110,04120
09 apr 2024112,52112,52108,86109,54109,21-
08 apr 2024112,42113,32112,42112,86112,52-
05 apr 2024111,22112,86111,22112,84112,50-
04 apr 2024110,92112,40110,92111,10110,76-
03 apr 2024112,14113,04110,86110,94110,60296
02 apr 2024114,94114,94112,72113,16112,8225
28 mar 2024114,58115,28114,50114,52114,17-
27 mar 2024113,56114,70113,56114,64114,291.711
26 mar 2024114,80114,80113,62113,98113,63254
25 mar 2024113,66114,40113,50113,50113,16227
22 mar 2024114,54115,14114,38114,38114,03-
21 mar 2024110,98114,54110,98114,38114,0338
20 mar 2024111,06111,82110,74110,84110,50100
19 mar 2024110,50115,00110,50111,18110,84390
18 mar 2024110,00110,44109,22110,44110,10289
15 mar 2024105,74108,96105,74108,36108,03-
14 mar 2024106,10106,96104,70105,72105,4020
13 mar 2024104,90105,72104,90105,72105,4050
12 mar 2024104,06105,26104,06104,88104,56-
11 mar 2024104,42104,42103,24104,06103,74-
08 mar 2024104,18105,58104,18104,68104,364
07 mar 2024105,92106,72104,40104,50104,18200
06 mar 2024104,78106,08104,78105,84105,52120
05 mar 2024103,10106,34102,50104,92104,6095
04 mar 2024104,82104,82103,52103,52103,2175
01 mar 2024102,54104,42101,50104,42104,10267
29 feb 2024102,46103,00102,46102,84102,5310
28 feb 2024102,50103,16102,50102,64102,33-
27 feb 2024103,12104,20101,94102,42102,11192
26 feb 2024102,48103,54102,48103,54103,231
23 feb 2024101,92102,36101,90102,30101,9995
22 feb 202499,10102,1499,10102,14101,83-
21 feb 202499,05100,2699,05100,1299,82-
20 feb 202499,5599,6799,1399,1598,85-
19 feb 202499,5899,7199,5499,5499,24-
16 feb 2024100,06100,5099,9099,9299,624
15 feb 202499,34100,4299,00100,2299,92-
14 feb 202497,7199,5097,7199,2698,96-
14 feb 20240.27 Dividendo
13 feb 202498,1398,1398,1398,1397,56-
12 feb 202497,9598,6097,9598,2297,65180
09 feb 202497,7098,3597,7098,3597,7830
08 feb 202497,2298,0097,2298,0097,4310
*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...