Italia markets closed

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
110,18-1,43 (-1,28%)
Alla chiusura: 04:00PM EST
109,51 -0,67 (-0,61%)
Dopo ore: 07:41PM EST
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 2023110,85111,37109,98110,18110,181.615.300
02 feb 2023111,31111,99109,82111,61111,611.963.200
01 feb 2023108,58112,09107,77111,36111,362.582.400
31 gen 2023109,28109,65108,20109,31109,312.766.700
30 gen 2023110,39111,06108,60108,78108,782.649.300
27 gen 2023112,00112,24108,95110,63110,632.803.100
26 gen 2023111,90112,89110,58112,23112,232.673.400
25 gen 2023110,80111,32109,31110,81110,812.682.300
24 gen 2023105,00111,44103,50111,08111,087.717.800
23 gen 202399,81103,0699,06102,25102,253.976.000
20 gen 202397,8699,4697,3499,1999,192.218.400
19 gen 202399,5299,5297,1798,0198,012.096.100
18 gen 2023102,05102,5599,6299,7499,742.360.300
17 gen 2023103,00103,28101,53101,61101,612.150.500
13 gen 2023100,88102,78100,56102,67102,671.702.800
12 gen 2023100,47101,90100,27101,39101,391.938.400
11 gen 2023100,59101,1499,43101,06101,062.252.200
10 gen 202398,76100,5398,28100,49100,491.838.800
09 gen 2023100,26101,1799,5399,7999,791.807.000
06 gen 202398,49100,6198,49100,32100,321.594.800
05 gen 202397,9398,2496,9697,7897,781.742.300
04 gen 202399,0799,3597,7798,2198,211.766.300
03 gen 202398,8899,2397,6798,4398,431.974.200
30 dic 202297,9999,3297,6098,9798,971.261.500
29 dic 202299,8699,9998,3598,5998,591.374.400
28 dic 2022100,70100,8399,1699,2599,251.022.800
27 dic 2022100,74101,16100,07100,32100,321.040.100
23 dic 202299,77101,0999,30100,55100,551.537.100
22 dic 2022100,70100,9898,4599,8299,822.570.600
21 dic 2022100,13101,4599,91101,04101,041.690.300
20 dic 202299,35100,3198,9599,4199,412.167.000
19 dic 202298,2799,9798,2799,1199,111.989.500
16 dic 202297,0898,6996,4998,2398,234.948.800
15 dic 202299,9899,9897,4697,9397,932.781.900
15 dic 20222.8 Dividendo
14 dic 2022104,63105,47102,21102,7699,962.386.700
13 dic 2022105,42105,62100,71102,2299,432.664.900
12 dic 2022101,76103,38100,86102,96100,152.099.300
09 dic 2022103,80104,02101,04101,2698,503.092.000
08 dic 2022104,72105,52103,14103,61100,791.564.900
07 dic 2022103,95105,23103,90104,49101,641.994.100
06 dic 2022103,53104,10102,86103,67100,852.313.500
05 dic 2022105,06105,07103,18103,36100,541.552.200
02 dic 2022104,41106,11104,07105,79102,912.040.300
01 dic 2022106,12106,79105,55105,95103,061.846.500
30 nov 2022104,16106,41103,41105,91103,023.059.100
29 nov 2022103,77104,95103,57104,26101,421.656.800
28 nov 2022104,70104,94103,07103,61100,791.885.800
25 nov 2022106,06106,20104,94105,03102,17673.400
23 nov 2022106,23107,18105,15105,89103,001.846.000
22 nov 2022104,61106,25104,50106,02103,131.951.600
21 nov 2022103,93104,83103,68104,36101,521.363.100
18 nov 2022104,61104,97103,33103,87101,043.114.900
17 nov 2022100,92103,58100,64103,51100,692.089.700
16 nov 2022102,78104,59102,39103,40100,582.282.500
15 nov 2022102,96103,91101,91102,7899,981.808.600
14 nov 2022102,31103,88101,42102,3499,551.683.800
14 nov 20220.37 Dividendo
11 nov 2022101,91103,15101,53102,6299,462.378.600
10 nov 2022102,71102,83100,33101,9198,783.045.900
09 nov 202299,67101,5199,3899,7696,693.038.300
08 nov 202299,31101,0798,95100,5597,462.442.000
07 nov 202299,5799,8998,5199,1496,092.225.600
04 nov 202298,4899,6598,2199,1296,072.404.800
03 nov 202294,7897,9193,8696,9894,002.612.700
02 nov 202296,4698,8995,4895,7092,762.014.400
01 nov 202297,1997,5595,6096,9593,971.592.500
31 ott 202295,5597,1295,3096,8393,852.189.800
28 ott 202294,5396,5194,1296,3093,342.093.900
27 ott 202293,6095,0092,8394,1391,242.346.500
26 ott 202293,4494,0091,8392,8089,953.958.300
25 ott 202294,9094,9989,7091,7488,923.208.200
24 ott 202291,0992,2590,8692,0289,192.215.100
21 ott 202287,8090,6487,7090,1787,402.092.500
20 ott 202291,0091,0087,3287,5784,881.833.300
19 ott 202290,6191,5990,0390,7487,951.538.700
18 ott 202290,4291,4189,2790,7087,911.644.100
17 ott 202290,0690,5388,5588,8586,121.962.900
14 ott 202290,0890,3487,8988,2785,561.586.700
13 ott 202287,0890,6386,5090,2487,461.711.800
12 ott 202289,7490,2788,5188,5585,831.344.300
11 ott 202287,7790,2687,5589,0786,331.653.400
10 ott 202288,5188,7787,2187,8885,181.142.600
07 ott 202288,7689,0987,4787,6884,981.878.600
06 ott 202290,6592,0689,6789,7086,941.833.900
05 ott 202289,4891,6288,6490,9188,112.309.600
04 ott 202287,6290,1487,5289,9187,142.612.700
03 ott 202284,8186,9884,3986,4883,821.752.900
30 set 202285,0785,5283,6083,6981,122.107.800
29 set 202284,8784,9683,3784,8782,262.109.700
28 set 202283,5785,6883,2385,3382,711.815.500
27 set 202283,4983,9381,9682,9680,411.610.800
26 set 202283,4484,7182,9883,0080,451.892.700
23 set 202284,1684,3282,5883,8181,231.778.300
22 set 202285,4986,0884,4884,9082,291.233.800
21 set 202287,0187,7185,4685,4682,831.313.500
20 set 202286,6686,8985,6386,5483,881.380.600
19 set 202284,6387,3284,6387,2984,611.499.000
16 set 202284,8685,6783,8985,1482,522.980.900
15 set 202286,3887,2085,1785,6483,012.117.500
*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...