PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 202078,7979,2478,2378,5278,521.721.500
16 gen 202077,9178,5777,4478,5678,561.330.300
15 gen 202077,8978,0477,2577,4677,461.463.900
14 gen 202078,7178,9878,0578,2078,201.439.400
13 gen 202077,9278,1277,4078,0678,061.083.200
10 gen 202078,5778,7477,7277,8177,811.205.600
09 gen 202078,8479,1677,5878,4578,451.832.400
08 gen 202078,2479,2177,2578,9678,961.832.900
07 gen 202077,8178,1177,2877,9277,921.740.800
06 gen 202078,2778,5277,4278,4478,441.798.800
03 gen 202078,3178,8377,6778,7378,731.604.700
02 gen 202079,1979,6678,6379,5179,511.731.400
31 dic 201979,1079,5378,7179,1079,101.046.000
30 dic 201979,3279,4678,6078,9778,97784.900
27 dic 201979,7579,8479,2079,4179,41692.400
26 dic 201979,6179,6778,8979,5179,51513.200
24 dic 201979,5979,6079,0979,4979,49330.300
23 dic 201979,9680,4579,3879,5579,551.151.700
20 dic 201980,2380,2679,1980,1780,175.134.500
19 dic 201980,6580,8779,4079,6979,691.707.900
19 dic 20192.3 Dividendo
18 dic 201982,1882,7581,8682,6280,321.784.400
17 dic 201982,7483,1182,0682,1579,862.304.300
16 dic 201982,7583,4182,6082,8280,511.911.500
13 dic 201982,6483,2781,5682,0179,731.446.300
12 dic 201981,4283,1881,1982,9580,641.646.200
11 dic 201981,5081,8281,0381,4079,131.148.300
10 dic 201981,0881,3680,5381,2078,941.411.700
09 dic 201981,0881,1980,5981,0778,81923.100
06 dic 201981,0781,5580,9881,1278,86909.800
05 dic 201980,0380,2779,5580,1177,881.583.300
04 dic 201980,3380,9979,8479,8477,621.343.900
03 dic 201979,6180,2278,8880,0977,861.659.300
02 dic 201981,7581,9980,6580,7078,451.464.300
29 nov 201981,6082,0181,2881,3779,10843.800
27 nov 201981,6782,2581,0082,1679,871.113.700
26 nov 201981,6481,8380,9381,7879,501.451.900
25 nov 201980,6981,6880,1881,5279,251.382.000
22 nov 201979,9880,5079,7480,4478,201.025.000
21 nov 201979,2780,0078,9879,7977,571.562.800
20 nov 201979,0079,4678,3878,8576,651.036.200
19 nov 201979,9380,3079,0179,4377,221.090.800
18 nov 201979,5480,1779,2080,0377,801.121.900
15 nov 201980,2580,4879,6980,2277,991.294.500
14 nov 201980,2880,2879,2579,5377,321.177.400
13 nov 201979,1379,2978,2479,1476,941.311.900
12 nov 201979,9179,9879,2879,4377,221.201.700
11 nov 201979,5880,1579,4379,9277,70842.600
08 nov 201979,3580,1179,1280,0777,841.099.900
08 nov 20190.32 Dividendo
07 nov 201980,0080,5779,5779,8777,341.860.400
06 nov 201979,4579,7978,5379,6877,151.294.900
05 nov 201979,3680,3678,5979,6777,141.942.800
04 nov 201978,3979,4278,1179,3076,781.847.900
01 nov 201976,4378,0776,0678,0575,572.201.700
31 ott 201976,1376,4774,7776,0673,652.332.200
30 ott 201976,2576,8175,8576,4774,041.792.900
29 ott 201977,0277,6676,4177,3274,871.718.400
28 ott 201976,9977,8076,9377,5175,051.490.900
25 ott 201975,2877,1875,1476,9074,461.918.500
24 ott 201975,3875,6274,1675,3072,911.829.700
23 ott 201975,3676,0074,3075,1172,732.936.800
22 ott 201974,0576,3973,0076,3773,954.237.700
21 ott 201972,5474,4572,4973,0070,683.501.500
18 ott 201970,8772,4270,3072,0469,752.584.600
17 ott 201970,5070,9070,0770,7868,531.698.800
16 ott 201970,1370,8669,8470,0767,851.630.800
15 ott 201969,0970,7168,7970,3568,121.421.300
14 ott 201968,6669,5968,2869,4867,281.505.000
11 ott 201968,5169,8768,5169,1066,912.574.100
10 ott 201967,4768,0966,9967,3265,181.092.200
09 ott 201967,2867,2966,1866,8964,771.279.200
08 ott 201966,8267,3966,3166,5664,451.479.100
07 ott 201967,5168,6767,0567,7365,581.479.900
04 ott 201966,9467,9466,8467,8465,691.096.300
03 ott 201966,1967,0065,1766,9964,861.473.900
02 ott 201967,1867,2165,5966,2264,121.792.300
01 ott 201970,1470,8867,1667,5465,401.975.600
30 set 201969,4470,2269,0270,0167,791.500.900
27 set 201968,8569,4768,2969,0166,821.304.100
26 set 201967,7868,8067,7868,7666,581.383.900
25 set 201968,1968,6667,3468,4166,243.289.000
24 set 201970,4270,7067,8168,1966,032.866.300
23 set 201969,7570,9769,0670,3868,151.289.000
20 set 201970,2571,3570,1170,3268,092.261.800
19 set 201971,9471,9470,2970,3568,121.192.200
18 set 201970,7270,8669,9870,7568,501.077.500
17 set 201970,9171,0469,8970,8968,641.452.800
16 set 201971,0371,4070,7570,9568,701.010.500
13 set 201971,8072,0670,3871,5369,261.122.500
12 set 201972,0072,0070,7071,1968,931.889.400
11 set 201971,5772,4370,5172,3270,032.093.200
10 set 201970,4372,0370,2171,9169,632.171.200
09 set 201968,7070,6768,4370,4768,232.030.100
06 set 201968,6769,1368,1468,3466,171.599.800
05 set 201966,3168,6066,3168,2066,042.514.900
04 set 201964,9465,7364,7265,4663,381.878.600
03 set 201965,0865,4563,5464,2462,202.178.600
30 ago 201965,8166,3365,2665,5663,481.750.600
29 ago 201964,7565,4964,3865,3863,312.216.000
*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