Italia Markets open in 7 hrs 1 min

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
111,33-0,92 (-0,82%)
Alla chiusura: 04:00PM EST
111,51 +0,18 (+0,16%)
Dopo ore: 07:38PM EST
Periodo di tempo:
27 feb 2023 - 27 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 feb 2024112,18112,37110,59111,33111,331.759.772
26 feb 2024110,64112,68110,46112,25112,252.085.200
23 feb 2024110,87111,02110,12110,78110,781.630.700
22 feb 2024109,19110,67108,98110,52110,522.020.700
21 feb 2024107,42108,71107,01108,67108,671.673.300
20 feb 2024107,51108,29106,95107,41107,412.322.900
16 feb 2024108,17108,67107,48107,77107,772.594.300
15 feb 2024107,20108,58106,63108,06108,061.524.800
14 feb 2024105,36107,17105,36106,67106,672.048.300
13 feb 2024105,12105,40103,97105,19105,192.295.800
12 feb 2024105,89106,41105,20106,02106,021.378.200
09 feb 2024105,97106,08104,96106,01106,011.474.700
08 feb 2024105,20106,23104,63105,61105,612.223.600
07 feb 2024104,86105,61103,90105,06105,061.885.200
06 feb 2024104,63105,00103,63104,23104,232.120.900
05 feb 2024102,40104,37102,20104,16104,162.589.300
02 feb 2024101,75103,55101,38103,12103,121.665.100
01 feb 2024101,24102,23100,56102,02102,021.725.100
31 gen 2024101,95102,20100,01100,39100,392.070.200
30 gen 2024100,64102,25100,45101,97101,971.713.000
29 gen 2024101,43102,04100,66101,39101,391.833.100
26 gen 2024101,49103,35101,41101,76101,762.058.100
25 gen 2024102,21103,40101,46102,01102,012.280.100
24 gen 2024101,83102,22100,01100,83100,833.385.200
23 gen 202497,80101,3196,28101,01101,015.705.600
22 gen 202496,3397,8096,1197,0997,092.931.300
19 gen 202495,9196,7394,8196,2696,263.234.400
18 gen 202494,2895,5594,2895,3895,382.401.500
17 gen 202493,7294,6093,1894,0894,082.425.900
16 gen 202493,6494,3292,9694,0594,053.323.900
12 gen 202495,1795,4093,8894,0594,051.966.100
11 gen 202494,6795,0593,6394,6094,601.812.800
10 gen 202494,5994,8294,0394,6094,601.446.900
09 gen 202494,7795,0893,7094,8294,821.930.200
08 gen 202494,0895,8093,2495,7595,752.349.600
05 gen 202493,4394,4193,3893,5993,591.792.800
04 gen 202494,4294,7592,6993,7893,783.393.400
03 gen 202496,5996,5994,4694,9394,932.835.800
02 gen 202497,0397,8796,4196,7896,782.290.600
29 dic 202397,8398,1397,2397,6597,651.174.900
28 dic 202397,8598,0897,6297,8397,83840.600
27 dic 202397,7298,2097,5097,7997,791.110.200
26 dic 202397,4798,0397,3097,7297,72883.300
22 dic 202397,0997,8496,9897,4797,471.118.500
21 dic 202396,8296,9696,2996,9096,901.225.700
20 dic 202396,3097,4395,8795,9095,902.292.900
19 dic 202396,1496,7896,0096,7696,762.053.900
18 dic 202396,1596,6095,2995,7595,752.119.100
15 dic 202395,8196,4495,6996,2596,256.224.500
14 dic 202395,0696,1394,6795,8195,814.213.000
13 dic 202398,0398,4796,6198,0698,062.970.700
12 dic 202398,2798,4297,5297,6397,632.122.700
11 dic 202396,6898,1596,2097,9397,932.524.000
08 dic 202395,2096,1194,8895,3895,382.186.200
07 dic 202395,0895,6494,3495,5295,522.095.300
06 dic 202394,7895,7394,2194,7294,722.261.400
05 dic 202393,1894,3792,8793,8793,872.536.800
04 dic 202392,2494,6991,8093,7293,723.473.300
01 dic 202391,9393,3991,7393,1893,181.963.600
30 nov 202391,7792,2091,2991,8291,822.554.600
29 nov 202391,5091,8790,6691,3191,311.510.600
28 nov 202391,9092,0990,8390,9490,942.596.700
27 nov 202391,5192,0391,2591,7491,741.296.800
24 nov 202391,1292,0191,1292,0092,00654.200
22 nov 202391,2891,5790,4591,2491,241.566.800
21 nov 202391,4091,6190,7591,4391,431.779.500
20 nov 202391,2192,1590,7491,8491,841.883.000
17 nov 202391,2391,7190,9891,3691,362.163.900
16 nov 202390,5491,6490,2990,9190,912.073.800
15 nov 202391,0391,5090,3090,4590,451.859.400
14 nov 202389,1591,0988,9790,6790,672.159.500
13 nov 202388,2088,7387,5887,9687,961.637.300
10 nov 202386,4888,4086,4188,2688,262.033.000
09 nov 202386,7287,4785,7785,9885,981.582.500
08 nov 202386,6687,1286,0186,5986,591.758.700
07 nov 202386,1286,7285,1486,4686,461.964.200
06 nov 202386,8987,1585,7986,3786,371.451.600
03 nov 202385,3187,3384,7586,8086,802.463.400
02 nov 202384,2085,2983,1884,3984,392.066.700
01 nov 202382,7283,5880,9483,1583,152.954.300
31 ott 202383,2183,4782,2582,5382,532.716.300
30 ott 202383,7684,3882,8083,6283,622.217.300
27 ott 202384,1184,5182,9183,2983,292.026.600
26 ott 202385,3285,7983,8683,9183,912.639.900
25 ott 202385,7886,0384,1584,5384,532.769.600
24 ott 202383,0285,0781,3784,8384,834.547.900
23 ott 202381,6082,6781,3081,3681,362.805.100
20 ott 202382,5582,8781,3281,5881,583.236.800
19 ott 202383,8684,2682,2282,5582,552.445.200
18 ott 202384,5185,0682,8283,6583,652.043.900
17 ott 202384,6885,4884,4784,9984,992.009.600
16 ott 202384,9785,7084,4385,0985,092.151.100
13 ott 202385,3085,7283,2283,7783,772.603.600
12 ott 202386,6886,7584,4085,3085,301.957.700
11 ott 202386,7786,7785,3386,6886,682.960.000
10 ott 202387,6087,6786,5286,7786,773.131.500
09 ott 202387,3087,7386,2787,4487,441.361.600
06 ott 202386,0587,9285,0887,4887,482.443.900
05 ott 202386,3587,1085,3186,2386,233.487.800
04 ott 202384,1886,9084,0886,6786,673.232.600
*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...