Italia markets closed

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
86,47+0,22 (+0,26%)
Al 1:32PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 202086,3387,3985,7086,4786,47770.209
03 dic 202087,0987,5586,0886,2586,252.070.300
02 dic 202087,0088,0086,5287,1587,151.260.800
01 dic 202087,9588,8887,2687,2887,281.420.000
30 nov 202087,2487,9086,3787,0687,062.093.100
27 nov 202088,8589,6887,5787,7487,74590.400
25 nov 202090,5990,7788,5588,8288,821.304.700
24 nov 202088,8390,8288,8390,4190,411.978.100
23 nov 202090,7390,7388,5089,5689,561.144.200
20 nov 202088,1589,8087,7688,7888,781.660.300
19 nov 202089,2890,2388,0290,0490,041.022.200
18 nov 202089,4490,9588,3989,8489,841.033.000
17 nov 202089,3989,3988,0388,8288,821.070.500
16 nov 202090,6091,2688,0089,9289,921.385.900
13 nov 202089,8390,1889,0389,9189,911.271.100
12 nov 202089,7590,1588,4288,9988,991.322.800
11 nov 202091,7491,8989,6290,1790,171.495.100
10 nov 202089,8992,6189,6991,1291,122.024.800
09 nov 202095,0095,8290,4390,6090,602.453.700
09 nov 20200.32 Dividendo
06 nov 202091,6391,6389,6790,0989,771.131.200
05 nov 202089,2091,3188,0990,6190,291.218.500
04 nov 202092,7293,3088,6188,7588,431.521.400
03 nov 202090,0992,3389,5391,7891,451.640.900
02 nov 202086,6588,9186,3888,8388,511.498.700
30 ott 202085,0585,8884,3785,3885,081.357.800
29 ott 202084,6586,5884,2285,6785,371.261.700
28 ott 202086,7987,5284,8984,8984,591.855.100
27 ott 202090,7691,3988,3788,4588,141.339.600
26 ott 202091,2691,4289,4990,5790,251.896.800
23 ott 202092,0792,9691,7492,6492,311.556.400
22 ott 202092,0292,4890,6091,6991,361.730.100
21 ott 202090,0991,7890,0290,9190,592.538.600
20 ott 202091,3892,0089,0090,3490,023.928.900
19 ott 202089,9791,6089,9791,0690,742.596.200
16 ott 202089,6191,3387,9589,9489,621.918.200
15 ott 202087,9889,2487,8689,1688,84928.000
14 ott 202088,2690,0088,2688,9788,651.182.800
13 ott 202088,9489,9087,6088,5488,231.667.100
12 ott 202090,2290,2789,1389,7889,461.746.300
09 ott 202090,0090,9688,8389,2288,901.837.600
08 ott 202089,6189,9688,0089,9489,62779.500
07 ott 202088,7790,0088,3789,8989,571.060.100
06 ott 202088,0889,8587,4587,6887,371.253.200
05 ott 202085,9388,4385,6888,0987,781.195.900
02 ott 202083,5585,8482,8584,9984,691.038.900
01 ott 202086,0186,2283,5684,4984,191.136.000
30 set 202086,5387,7084,6885,2884,981.983.500
29 set 202086,2687,2085,7886,1585,841.120.000
28 set 202084,6786,6584,6786,5586,241.588.300
25 set 202082,5484,1081,8183,5383,231.192.900
24 set 202081,2583,2080,4182,1681,871.093.800
23 set 202082,5883,5581,1781,6181,321.465.700
22 set 202081,4883,1780,9782,3482,051.342.500
21 set 202083,4183,5880,3681,8681,571.665.800
18 set 202085,9486,2483,9884,2483,942.237.100
17 set 202085,0486,9084,2385,8685,561.621.700
16 set 202086,7787,2985,8586,4286,111.328.800
15 set 202086,3986,9885,6685,7785,471.743.000
14 set 202084,6486,5984,2086,3686,051.551.500
11 set 202083,0584,2382,9083,8983,592.842.900
10 set 202084,5485,6382,3682,8482,551.415.800
09 set 202083,8885,5183,5584,9684,662.129.300
08 set 202084,8285,2483,3683,4983,191.752.500
04 set 202086,3986,7785,0185,6285,321.490.400
03 set 202088,8689,0384,7985,4585,151.610.600
02 set 202087,0488,2087,0487,8887,571.534.700
01 set 202085,9887,1385,0187,0586,741.730.400
31 ago 202085,9786,6785,6985,8485,541.435.600
28 ago 202086,0986,5085,5286,4986,181.149.900
27 ago 202087,4487,5585,9786,3386,021.105.700
26 ago 202086,0787,2485,4286,8786,561.103.100
25 ago 202087,4687,8486,1786,4186,101.324.600
24 ago 202087,2587,9186,7086,9086,591.695.600
21 ago 202087,0487,4486,4687,0286,711.300.400
20 ago 202087,6788,3586,8987,1886,87984.400
19 ago 202088,4689,0587,7688,1187,801.402.100
18 ago 202088,9689,4888,3888,5688,25986.500
17 ago 202089,2589,5388,3788,6188,301.856.700
14 ago 202088,5089,4688,0188,9588,631.365.600
13 ago 202090,0290,0288,2588,5088,191.550.100
12 ago 202090,6190,9989,8790,3390,011.575.700
11 ago 202090,4891,3089,8190,3990,071.522.800
10 ago 202088,5890,6487,3689,8589,532.262.900
10 ago 20200.32 Dividendo
07 ago 202087,0688,6386,8188,6087,971.361.700
06 ago 202086,5387,3986,5387,3686,741.434.900
05 ago 202085,6086,9785,0086,9086,281.467.900
04 ago 202084,7185,3084,5084,9184,301.415.300
03 ago 202084,9786,1884,7585,6185,001.309.100
31 lug 202084,2385,0983,7085,0884,471.587.200
30 lug 202085,1385,1384,0384,6184,001.238.300
29 lug 202085,0686,2085,0185,9985,381.643.800
28 lug 202085,9786,6385,0185,4584,841.997.100
27 lug 202085,7486,8985,2785,9285,311.586.800
24 lug 202086,5087,2485,1285,7485,132.678.700
23 lug 202085,3386,4985,0086,0685,442.635.300
22 lug 202083,8386,4083,6785,2584,642.862.100
21 lug 202079,1283,9278,9183,6683,063.690.200
20 lug 202079,0079,8078,5179,6879,112.290.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...