PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 201980,0380,2779,5580,1180,11963.258
04 dic 201980,3380,9979,8479,8479,841.343.900
03 dic 201979,6180,2278,8880,0980,091.659.300
02 dic 201981,7581,9980,6580,7080,701.464.300
29 nov 201981,6082,0181,2881,3781,37843.800
27 nov 201981,6782,2581,0082,1682,161.113.700
26 nov 201981,6481,8380,9381,7881,781.451.900
25 nov 201980,6981,6880,1881,5281,521.382.000
22 nov 201979,9880,5079,7480,4480,441.025.000
21 nov 201979,2780,0078,9879,7979,791.562.800
20 nov 201979,0079,4678,3878,8578,851.036.200
19 nov 201979,9380,3079,0179,4379,431.090.800
18 nov 201979,5480,1779,2080,0380,031.121.900
15 nov 201980,2580,4879,6980,2280,221.294.500
14 nov 201980,2880,2879,2579,5379,531.177.400
13 nov 201979,1379,2978,2479,1479,141.311.900
12 nov 201979,9179,9879,2879,4379,431.201.700
11 nov 201979,5880,1579,4379,9279,92842.600
08 nov 201979,3580,1179,1280,0780,071.099.900
08 nov 20190.32 Dividendo
07 nov 201980,0080,5779,5779,8779,551.860.400
06 nov 201979,4579,7978,5379,6879,361.294.900
05 nov 201979,3680,3678,5979,6779,351.942.800
04 nov 201978,3979,4278,1179,3078,981.847.900
01 nov 201976,4378,0776,0678,0577,742.201.700
31 ott 201976,1376,4774,7776,0675,762.332.200
30 ott 201976,2576,8175,8576,4776,161.792.900
29 ott 201977,0277,6676,4177,3277,011.718.400
28 ott 201976,9977,8076,9377,5177,201.490.900
25 ott 201975,2877,1875,1476,9076,591.918.500
24 ott 201975,3875,6274,1675,3075,001.829.700
23 ott 201975,3676,0074,3075,1174,812.936.800
22 ott 201974,0576,3973,0076,3776,064.237.700
21 ott 201972,5474,4572,4973,0072,713.501.500
18 ott 201970,8772,4270,3072,0471,752.584.600
17 ott 201970,5070,9070,0770,7870,501.698.800
16 ott 201970,1370,8669,8470,0769,791.630.800
15 ott 201969,0970,7168,7970,3570,071.421.300
14 ott 201968,6669,5968,2869,4869,201.505.000
11 ott 201968,5169,8768,5169,1068,822.574.100
10 ott 201967,4768,0966,9967,3267,051.092.200
09 ott 201967,2867,2966,1866,8966,621.279.200
08 ott 201966,8267,3966,3166,5666,291.479.100
07 ott 201967,5168,6767,0567,7367,461.479.900
04 ott 201966,9467,9466,8467,8467,571.096.300
03 ott 201966,1967,0065,1766,9966,721.473.900
02 ott 201967,1867,2165,5966,2265,951.792.300
01 ott 201970,1470,8867,1667,5467,271.975.600
30 set 201969,4470,2269,0270,0169,731.500.900
27 set 201968,8569,4768,2969,0168,731.304.100
26 set 201967,7868,8067,7868,7668,481.383.900
25 set 201968,1968,6667,3468,4168,143.289.000
24 set 201970,4270,7067,8168,1967,922.866.300
23 set 201969,7570,9769,0670,3870,101.289.000
20 set 201970,2571,3570,1170,3270,042.261.800
19 set 201971,9471,9470,2970,3570,071.192.200
18 set 201970,7270,8669,9870,7570,471.077.500
17 set 201970,9171,0469,8970,8970,611.452.800
16 set 201971,0371,4070,7570,9570,671.010.500
13 set 201971,8072,0670,3871,5371,241.122.500
12 set 201972,0072,0070,7071,1970,901.889.400
11 set 201971,5772,4370,5172,3272,032.093.200
10 set 201970,4372,0370,2171,9171,622.171.200
09 set 201968,7070,6768,4370,4770,192.030.100
06 set 201968,6769,1368,1468,3468,071.599.800
05 set 201966,3168,6066,3168,2067,932.514.900
04 set 201964,9465,7364,7265,4665,201.878.600
03 set 201965,0865,4563,5464,2463,982.178.600
30 ago 201965,8166,3365,2665,5665,301.750.600
29 ago 201964,7565,4964,3865,3865,122.216.000
28 ago 201963,1564,2862,5763,8963,632.414.000
27 ago 201963,6964,1863,2363,4363,181.311.000
26 ago 201963,3263,5562,4163,1962,941.279.100
23 ago 201964,0964,3962,1362,5362,281.747.500
22 ago 201965,2365,8864,1964,4464,181.247.200
21 ago 201965,0465,4664,7165,0464,781.098.500
20 ago 201964,8165,0864,1764,3864,121.777.100
19 ago 201965,6965,9764,6464,8864,621.184.800
16 ago 201964,2664,8963,9164,4864,221.477.600
15 ago 201963,5164,0363,0963,7063,441.221.500
14 ago 201965,1565,4263,2263,3463,091.848.000
13 ago 201964,2767,4564,0766,3466,071.837.900
13 ago 20190.32 Dividendo
12 ago 201964,6965,1464,3264,7864,201.561.900
09 ago 201966,1766,1764,6965,2164,631.294.600
08 ago 201965,4666,5465,4666,5065,911.316.000
07 ago 201964,5465,4864,0165,2664,681.730.100
06 ago 201964,7165,8664,6865,5364,951.841.500
05 ago 201966,1666,5563,9564,4363,852.733.300
02 ago 201968,0868,2666,3367,2266,622.206.300
01 ago 201970,0470,8967,7968,1467,531.766.500
31 lug 201970,9471,3669,4170,1469,512.056.200
30 lug 201970,5471,0369,2070,9770,341.241.800
29 lug 201971,7172,3171,3671,5170,871.219.000
26 lug 201971,6372,0470,9071,6771,031.471.300
25 lug 201972,4372,4370,9771,6771,031.710.800
24 lug 201969,3672,4169,3672,1471,502.505.900
23 lug 201967,0169,7667,0069,2368,613.492.200
22 lug 201969,5370,1468,9969,1668,542.302.600
19 lug 201969,5970,2569,0869,3368,712.923.200
*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