Italia markets open in 4 hours 37 minutes

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
86,15-0,40 (-0,46%)
Alla chiusura: 4:00PM EDT

86,15 0,00 (0,00%)
Dopo ore: 7:19PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202086,2687,2085,7886,1586,151.120.000
28 set 202084,6786,6584,6786,5586,551.588.300
25 set 202082,5484,1081,8183,5383,531.192.900
24 set 202081,2583,2080,4182,1682,161.093.800
23 set 202082,5883,5581,1781,6181,611.465.700
22 set 202081,4883,1780,9782,3482,341.342.500
21 set 202083,4183,5880,3681,8681,861.665.800
18 set 202085,9486,2483,9884,2484,242.237.100
17 set 202085,0486,9084,2385,8685,861.621.700
16 set 202086,7787,2985,8586,4286,421.328.800
15 set 202086,3986,9885,6685,7785,771.743.000
14 set 202084,6486,5984,2086,3686,361.551.500
11 set 202083,0584,2382,9083,8983,892.842.900
10 set 202084,5485,6382,3682,8482,841.415.800
09 set 202083,8885,5183,5584,9684,962.129.300
08 set 202084,8285,2483,3683,4983,491.752.500
04 set 202086,3986,7785,0185,6285,621.490.400
03 set 202088,8689,0384,7985,4585,451.610.600
02 set 202087,0488,2087,0487,8887,881.534.700
01 set 202085,9887,1385,0187,0587,051.730.400
31 ago 202085,9786,6785,6985,8485,841.435.600
28 ago 202086,0986,5085,5286,4986,491.149.900
27 ago 202087,4487,5585,9786,3386,331.105.700
26 ago 202086,0787,2485,4286,8786,871.103.100
25 ago 202087,4687,8486,1786,4186,411.324.600
24 ago 202087,2587,9186,7086,9086,901.695.600
21 ago 202087,0487,4486,4687,0287,021.300.400
20 ago 202087,6788,3586,8987,1887,18984.400
19 ago 202088,4689,0587,7688,1188,111.402.100
18 ago 202088,9689,4888,3888,5688,56986.500
17 ago 202089,2589,5388,3788,6188,611.856.700
14 ago 202088,5089,4688,0188,9588,951.365.600
13 ago 202090,0290,0288,2588,5088,501.550.100
12 ago 202090,6190,9989,8790,3390,331.575.700
11 ago 202090,4891,3089,8190,3990,391.522.800
10 ago 202088,5890,6487,3689,8589,852.262.900
10 ago 20200.32 Dividendo
07 ago 202087,0688,6386,8188,6088,281.361.700
06 ago 202086,5387,3986,5387,3687,041.434.900
05 ago 202085,6086,9785,0086,9086,591.467.900
04 ago 202084,7185,3084,5084,9184,601.415.300
03 ago 202084,9786,1884,7585,6185,301.309.100
31 lug 202084,2385,0983,7085,0884,771.587.200
30 lug 202085,1385,1384,0384,6184,301.238.300
29 lug 202085,0686,2085,0185,9985,681.643.800
28 lug 202085,9786,6385,0185,4585,141.997.100
27 lug 202085,7486,8985,2785,9285,611.586.800
24 lug 202086,5087,2485,1285,7485,432.678.700
23 lug 202085,3386,4985,0086,0685,752.635.300
22 lug 202083,8386,4083,6785,2584,942.862.100
21 lug 202079,1283,9278,9183,6683,363.690.200
20 lug 202079,0079,8078,5179,6879,392.290.200
17 lug 202079,7379,9878,9979,4379,143.638.200
16 lug 202078,1579,5678,0379,4579,161.770.800
15 lug 202078,0579,0077,2878,7278,441.817.100
14 lug 202075,2977,1874,8477,0576,772.137.900
13 lug 202075,4176,6674,5375,6475,371.915.100
10 lug 202074,3675,5074,2975,2474,971.406.200
09 lug 202075,1275,6874,1774,4374,161.389.300
08 lug 202075,7776,4574,9875,4675,191.186.700
07 lug 202076,4877,0375,6075,7775,501.316.300
06 lug 202076,9977,4176,3577,1676,881.985.900
02 lug 202075,3977,1074,7575,6875,411.483.000
01 lug 202075,5675,6374,0074,2573,981.359.900
30 giu 202073,0475,2472,7974,8574,582.016.400
29 giu 202073,5074,4872,0173,6873,411.371.200
26 giu 202072,8173,3572,1172,4472,182.192.300
25 giu 202072,1773,3571,6173,2572,991.308.200
24 giu 202073,9373,9372,1972,5272,261.242.700
23 giu 202075,4975,8174,5974,7774,501.211.300
22 giu 202074,3075,0173,4874,7274,45962.300
19 giu 202075,3975,6973,8874,9674,692.694.200
18 giu 202074,6375,1573,9174,4774,20841.700
17 giu 202074,9375,1973,9774,3074,031.006.500
16 giu 202075,9476,4973,7374,5174,241.748.200
15 giu 202071,3773,9070,8973,7273,451.346.500
12 giu 202074,5974,6171,3573,1772,911.750.400
11 giu 202075,3975,3972,5272,5872,322.072.500
10 giu 202078,5378,6576,7976,8076,521.967.100
09 giu 202077,9279,4877,4978,9578,661.408.900
08 giu 202077,7879,3577,5178,8378,551.780.800
05 giu 202077,0578,6076,4777,9577,672.516.300
04 giu 202074,2775,7273,9375,6975,421.315.500
03 giu 202073,8374,9573,8074,6374,361.473.300
02 giu 202072,7773,5172,7673,4373,161.761.500
01 giu 202074,0574,4972,9673,1272,861.195.500
29 mag 202073,7174,3272,7173,8673,592.401.300
28 mag 202075,1675,5273,4374,0173,741.951.700
27 mag 202074,0775,1173,1675,0674,791.846.200
26 mag 202069,9372,7569,5272,5472,282.334.400
22 mag 202067,8968,5267,5168,4268,171.411.600
21 mag 202069,0269,2168,0368,1967,941.273.900
20 mag 202068,7069,7968,6269,0368,781.960.300
19 mag 202069,7270,2468,4968,5568,301.753.200
18 mag 202069,2670,1468,6469,9769,722.249.200
15 mag 202066,3567,6065,9666,8366,593.713.000
14 mag 202064,8566,7764,2566,6166,372.214.000
13 mag 202066,3867,1265,6766,0065,763.917.600
12 mag 202067,3668,8466,8266,8466,602.281.600
11 mag 202069,2069,3468,3868,8368,581.384.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità