Italia markets closed

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
93,66+0,44 (+0,47%)
Alla chiusura: 04:00PM EST
93,66 0,00 (0,00%)
Dopo ore: 04:56PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202292,8593,7191,3593,6693,661.849.044
27 gen 202294,2195,6992,4193,2293,221.856.600
26 gen 202295,1497,5692,7493,8893,882.765.700
25 gen 202291,5496,0087,6493,9593,954.805.200
24 gen 202290,5491,7188,7091,1591,153.580.700
21 gen 202292,5393,2391,3791,5691,561.822.700
20 gen 202294,2894,5792,1292,3092,301.381.700
19 gen 202296,2996,2993,9794,1694,161.440.400
18 gen 202295,7696,6394,7395,9795,971.809.500
14 gen 202294,8996,5994,1996,5096,502.157.000
13 gen 202292,8995,7792,8695,3295,321.935.300
12 gen 202292,4292,7291,3392,5492,541.151.200
11 gen 202292,3292,5890,7492,3892,381.461.900
10 gen 202293,0294,0991,7992,3692,361.860.400
07 gen 202293,7094,3693,1393,4293,421.671.900
06 gen 202293,5894,8092,6194,0194,011.855.000
05 gen 202293,0894,7892,8093,0893,082.489.500
04 gen 202288,9493,0088,4392,7492,742.444.000
03 gen 202288,2689,2687,9488,4888,481.412.100
31 dic 202187,2388,6587,1788,2688,26887.300
30 dic 202187,7888,0187,3887,4287,42638.500
29 dic 202186,9387,8286,6087,6387,63781.900
28 dic 202185,6787,0085,5486,9086,90803.000
27 dic 202185,3485,8984,6485,8085,80798.100
23 dic 202184,4385,7084,2884,9584,951.267.500
22 dic 202184,2484,9183,6984,2684,261.389.700
21 dic 202182,9384,0982,5683,3883,382.096.300
20 dic 202182,2683,4581,0582,1282,122.621.600
17 dic 202185,2585,4482,5683,5083,505.195.900
16 dic 202187,4987,7785,6485,9185,912.624.100
16 dic 20211.5 Dividendo
15 dic 202188,1988,8986,8088,0986,592.358.900
14 dic 202188,3090,1287,9588,1786,671.482.100
13 dic 202189,0489,2787,6288,3586,851.949.200
10 dic 202189,5090,1388,8589,1487,621.515.000
09 dic 202188,0889,3688,0888,6187,101.240.600
08 dic 202187,6389,1687,6388,9187,401.714.000
07 dic 202188,0688,7387,3387,6186,121.850.700
06 dic 202186,3088,3286,0887,6186,121.876.000
03 dic 202184,9786,3984,9085,6784,212.280.500
02 dic 202183,2384,3982,9983,9682,531.945.900
01 dic 202184,9285,5382,3582,4581,052.076.000
30 nov 202185,6086,0082,8483,4282,002.524.400
29 nov 202186,9887,0285,4586,1284,651.515.700
26 nov 202186,9287,2185,9186,5485,071.020.600
24 nov 202189,8890,1388,3688,7287,211.126.900
23 nov 202188,5290,1488,3789,9488,411.650.000
22 nov 202186,3290,1485,9088,8187,303.428.000
19 nov 202186,8686,9485,4486,3784,901.578.200
18 nov 202188,8288,8386,8086,9885,501.425.900
17 nov 202189,0789,3388,1888,9987,471.045.200
16 nov 202189,4390,3789,2789,4487,921.614.900
15 nov 202189,6589,9988,9889,2587,731.075.000
15 nov 20210.34 Dividendo
12 nov 202190,1390,3889,2589,8487,98911.100
11 nov 202189,3290,4389,0189,9488,07967.600
10 nov 202187,6889,6687,5289,4687,602.371.800
09 nov 202188,8089,5487,9988,0286,191.803.300
08 nov 202191,2491,5588,0188,9387,081.803.800
05 nov 202190,3090,9789,8090,0088,131.542.500
04 nov 202190,4290,9689,2089,5887,721.640.300
03 nov 202191,2191,3990,1690,5188,631.250.500
02 nov 202190,8691,8890,2391,6689,761.802.100
01 nov 202189,7291,9689,7091,0989,201.530.100
29 ott 202189,1990,3989,1389,6287,761.709.700
28 ott 202188,3289,6186,5889,4087,552.092.100
27 ott 202186,8586,8583,8385,7783,992.389.700
26 ott 202184,8188,6084,6086,8885,083.746.900
25 ott 202187,3887,3886,4787,2385,421.960.700
22 ott 202187,0087,7286,7587,0085,19897.800
21 ott 202186,4786,8385,7686,7484,941.590.600
20 ott 202186,0087,0485,7586,9385,131.560.400
19 ott 202186,4586,5385,5586,5084,711.247.800
18 ott 202185,8586,8085,4585,7884,001.965.700
15 ott 202186,9987,4686,4286,8985,091.746.400
14 ott 202184,5986,8284,4586,5384,731.987.900
13 ott 202183,9384,4982,7184,1482,391.755.800
12 ott 202183,7884,5683,3583,5881,851.834.300
11 ott 202184,7984,9483,6483,8082,061.554.900
08 ott 202183,4985,1883,1084,7683,002.157.100
07 ott 202182,7183,4582,5083,0181,292.153.300
06 ott 202180,9081,8980,2481,8480,141.269.100
05 ott 202178,8082,3177,9681,8180,113.766.800
04 ott 202179,5280,0778,4678,7777,141.614.100
01 ott 202179,1780,2078,4879,4577,801.583.500
30 set 202181,2981,4478,9178,9277,281.842.200
29 set 202180,7381,6480,1881,0679,381.177.700
28 set 202181,6382,1380,6280,8279,141.669.900
27 set 202180,7382,1880,6981,5679,871.566.500
24 set 202180,5081,1280,2680,5378,861.145.900
23 set 202179,6281,5379,5080,8479,162.068.400
22 set 202179,9180,6279,3279,4277,773.153.600
21 set 202179,8880,2178,7278,9777,333.049.100
20 set 202180,4980,5779,4279,8778,215.872.300
17 set 202183,6883,6880,9581,5579,864.615.300
16 set 202184,7084,7782,3582,4480,733.465.000
15 set 202184,1085,3383,7984,5882,834.153.400
14 set 202184,7284,8583,4283,9382,192.752.800
13 set 202184,6585,0083,1384,3882,633.453.200
10 set 202183,2984,1582,9883,6181,882.495.500
*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...