PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ago 201965,6965,9764,6464,8864,88965.922
16 ago 201964,2664,8963,9164,4864,481.477.600
15 ago 201963,5164,0363,0963,7063,701.221.500
14 ago 201965,1565,4263,2263,3463,341.848.000
13 ago 201964,2767,4564,0766,3466,341.837.900
13 ago 20190.32 Dividendo
12 ago 201964,6965,1464,3264,7864,461.549.100
09 ago 201966,1766,1764,6965,2164,891.294.600
08 ago 201965,4666,5465,4666,5066,171.316.000
07 ago 201964,5465,4864,0165,2664,941.730.100
06 ago 201964,7165,8664,6865,5365,211.841.500
05 ago 201966,1666,5563,9564,4364,112.733.300
02 ago 201968,0868,2666,3367,2266,892.206.300
01 ago 201970,0470,8967,7968,1467,801.766.500
31 lug 201970,9471,3669,4170,1469,792.056.200
30 lug 201970,5471,0369,2070,9770,621.241.800
29 lug 201971,7172,3171,3671,5171,161.219.000
26 lug 201971,6372,0470,9071,6771,321.471.300
25 lug 201972,4372,4370,9771,6771,321.710.800
24 lug 201969,3672,4169,3672,1471,782.505.900
23 lug 201967,0169,7667,0069,2368,893.492.200
22 lug 201969,5370,1468,9969,1668,822.302.600
19 lug 201969,5970,2569,0869,3368,992.923.200
18 lug 201970,0270,1768,2669,0868,742.439.100
17 lug 201972,5372,5370,1470,1469,791.996.800
16 lug 201971,5172,6871,1372,5772,211.707.900
15 lug 201972,1672,4170,7171,5071,151.833.800
12 lug 201971,0972,1871,0972,1371,771.284.000
11 lug 201970,5570,8469,8970,7870,431.055.800
10 lug 201970,9871,4870,2270,5170,161.286.800
09 lug 201970,4570,7270,1370,6370,281.274.900
08 lug 201970,3670,9170,2370,6670,311.124.300
05 lug 201970,9270,9269,3770,6170,261.298.800
03 lug 201971,5171,7470,6471,2070,85796.500
02 lug 201971,0771,8170,9871,3571,001.409.500
01 lug 201972,6372,8671,3672,2471,881.655.800
28 giu 201970,9471,8670,6371,6671,312.644.100
27 giu 201971,0071,3370,2670,6970,341.167.400
26 giu 201971,5671,8870,7670,9170,561.157.400
25 giu 201971,5671,8971,0671,3070,951.088.300
24 giu 201971,2372,0171,0071,4071,05839.800
21 giu 201972,0772,4771,3071,3470,991.796.000
20 giu 201972,0472,3971,5872,2371,871.276.400
19 giu 201971,0071,4170,5071,2070,851.178.600
18 giu 201969,8271,4969,6470,9970,641.208.100
17 giu 201969,9370,1469,1169,2468,90849.100
14 giu 201970,0070,3069,2270,0269,67838.000
13 giu 201969,8970,2969,6069,9769,62832.500
12 giu 201969,7870,0069,4469,8269,48897.000
11 giu 201970,7571,1069,7569,7969,451.357.300
10 giu 201970,4870,8669,9270,2069,851.212.200
07 giu 201970,1370,7969,6070,2269,871.152.700
06 giu 201969,0969,8068,6669,7469,401.135.600
05 giu 201968,9969,6568,1669,1468,801.700.000
04 giu 201966,7668,6566,6168,6268,281.801.600
03 giu 201965,9866,7465,8466,2365,901.775.000
31 mag 201966,4967,0665,7865,8265,491.779.900
30 mag 201967,6268,3867,6268,0467,70923.400
29 mag 201966,5767,5966,3367,5167,181.535.100
28 mag 201967,7168,2967,0967,1066,771.748.800
24 mag 201967,4867,6267,0267,5667,231.143.200
23 mag 201967,4967,8966,6367,0666,732.344.500
22 mag 201969,9470,0568,1668,1867,841.555.400
21 mag 201969,8470,2469,1570,1569,801.201.200
20 mag 201968,7770,0768,3169,3268,981.534.100
17 mag 201969,4970,1568,9069,2468,901.503.500
16 mag 201969,4770,3969,4469,8969,541.063.200
15 mag 201968,0269,4667,7769,1768,831.512.600
14 mag 201967,7468,9867,5268,7168,371.585.100
13 mag 201967,8868,2267,0267,6467,312.124.200
13 mag 20190.32 Dividendo
10 mag 201968,7669,6967,7569,5168,851.799.000
09 mag 201968,3269,1867,4969,0168,351.791.800
08 mag 201968,8269,3868,4168,8468,181.515.700
07 mag 201968,6669,1368,0768,8568,192.225.400
06 mag 201970,0070,4968,9369,4368,772.249.100
03 mag 201970,6771,5070,4171,3870,701.733.300
02 mag 201970,8871,0969,9670,1969,522.147.200
01 mag 201971,8072,2870,8370,8570,182.233.000
30 apr 201972,0073,0069,8471,6770,993.733.000
29 apr 201971,0071,3870,7271,3270,641.836.800
26 apr 201970,4371,0370,1270,9670,282.054.400
25 apr 201970,8070,8069,9670,1669,491.314.100
24 apr 201971,0871,7170,7071,4870,801.359.900
23 apr 201971,0171,6270,5071,1870,501.346.200
22 apr 201971,0871,3270,0871,1370,45936.300
18 apr 201971,7371,9571,2271,4470,762.353.100
17 apr 201971,6672,2171,0871,1270,441.205.000
16 apr 201970,5171,5569,9171,4370,751.641.400
15 apr 201970,5970,8570,2070,3669,691.141.400
12 apr 201970,0070,7369,8070,5069,831.328.500
11 apr 201968,9769,7768,6269,7169,051.395.800
10 apr 201968,5768,9168,1768,7868,131.103.000
09 apr 201968,5268,7767,9568,4067,751.341.200
08 apr 201968,8469,0968,4968,9468,281.076.800
05 apr 201969,3269,4368,8369,0268,361.221.400
04 apr 201968,2569,4168,0169,0268,363.534.800
03 apr 201968,6768,9568,0368,3367,682.630.600
02 apr 201969,1069,1068,2068,4267,774.759.500
01 apr 201968,8169,2468,3469,0568,392.669.500
*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