Italia markets close in 3 hours 39 minutes

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
88,50-1,83 (-2,03%)
Alla chiusura: 4:00PM EDT

88,50 0,00 (0,00%)
Before hours: 7:00AM EDT

DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 ago 202090,0290,0288,2588,5088,501.550.100
12 ago 202090,6190,9989,8790,3390,331.575.700
11 ago 202090,4891,3089,8190,3990,391.522.800
10 ago 202088,5890,6487,3689,8589,852.262.900
10 ago 20200.32 Dividendo
07 ago 202087,0688,6386,8188,6088,281.361.700
06 ago 202086,5387,3986,5387,3687,041.434.900
05 ago 202085,6086,9785,0086,9086,591.467.900
04 ago 202084,7185,3084,5084,9184,601.415.300
03 ago 202084,9786,1884,7585,6185,301.309.100
31 lug 202084,2385,0983,7085,0884,771.587.200
30 lug 202085,1385,1384,0384,6184,301.238.300
29 lug 202085,0686,2085,0185,9985,681.643.800
28 lug 202085,9786,6385,0185,4585,141.997.100
27 lug 202085,7486,8985,2785,9285,611.586.800
24 lug 202086,5087,2485,1285,7485,432.678.700
23 lug 202085,3386,4985,0086,0685,752.635.300
22 lug 202083,8386,4083,6785,2584,942.862.100
21 lug 202079,1283,9278,9183,6683,363.690.200
20 lug 202079,0079,8078,5179,6879,392.290.200
17 lug 202079,7379,9878,9979,4379,143.638.200
16 lug 202078,1579,5678,0379,4579,161.770.800
15 lug 202078,0579,0077,2878,7278,441.817.100
14 lug 202075,2977,1874,8477,0576,772.137.900
13 lug 202075,4176,6674,5375,6475,371.915.100
10 lug 202074,3675,5074,2975,2474,971.406.200
09 lug 202075,1275,6874,1774,4374,161.389.300
08 lug 202075,7776,4574,9875,4675,191.186.700
07 lug 202076,4877,0375,6075,7775,501.316.300
06 lug 202076,9977,4176,3577,1676,881.985.900
02 lug 202075,3977,1074,7575,6875,411.483.000
01 lug 202075,5675,6374,0074,2573,981.359.900
30 giu 202073,0475,2472,7974,8574,582.016.400
29 giu 202073,5074,4872,0173,6873,411.371.200
26 giu 202072,8173,3572,1172,4472,182.192.300
25 giu 202072,1773,3571,6173,2572,991.308.200
24 giu 202073,9373,9372,1972,5272,261.242.700
23 giu 202075,4975,8174,5974,7774,501.211.300
22 giu 202074,3075,0173,4874,7274,45962.300
19 giu 202075,3975,6973,8874,9674,692.694.200
18 giu 202074,6375,1573,9174,4774,20841.700
17 giu 202074,9375,1973,9774,3074,031.006.500
16 giu 202075,9476,4973,7374,5174,241.748.200
15 giu 202071,3773,9070,8973,7273,451.346.500
12 giu 202074,5974,6171,3573,1772,911.750.400
11 giu 202075,3975,3972,5272,5872,322.072.500
10 giu 202078,5378,6576,7976,8076,521.967.100
09 giu 202077,9279,4877,4978,9578,661.408.900
08 giu 202077,7879,3577,5178,8378,551.780.800
05 giu 202077,0578,6076,4777,9577,672.516.300
04 giu 202074,2775,7273,9375,6975,421.315.500
03 giu 202073,8374,9573,8074,6374,361.473.300
02 giu 202072,7773,5172,7673,4373,161.761.500
01 giu 202074,0574,4972,9673,1272,861.195.500
29 mag 202073,7174,3272,7173,8673,592.401.300
28 mag 202075,1675,5273,4374,0173,741.951.700
27 mag 202074,0775,1173,1675,0674,791.846.200
26 mag 202069,9372,7569,5272,5472,282.334.400
22 mag 202067,8968,5267,5168,4268,171.411.600
21 mag 202069,0269,2168,0368,1967,941.273.900
20 mag 202068,7069,7968,6269,0368,781.960.300
19 mag 202069,7270,2468,4968,5568,301.753.200
18 mag 202069,2670,1468,6469,9769,722.249.200
15 mag 202066,3567,6065,9666,8366,593.713.000
14 mag 202064,8566,7764,2566,6166,372.214.000
13 mag 202066,3867,1265,6766,0065,763.917.600
12 mag 202067,3668,8466,8266,8466,602.281.600
11 mag 202069,2069,3468,3868,8368,581.384.900
11 mag 20200.32 Dividendo
08 mag 202069,2369,7968,7869,6269,051.587.700
07 mag 202068,9669,2868,2568,6168,051.464.600
06 mag 202068,7168,9568,0068,3067,741.656.700
05 mag 202068,5469,3168,0468,0667,501.560.300
04 mag 202068,0068,4667,0468,3767,811.731.200
01 mag 202068,1068,7267,1568,2967,732.091.600
30 apr 202068,9069,4868,1569,2368,661.962.000
29 apr 202070,3570,4468,9569,5969,022.099.900
28 apr 202070,2870,9769,0869,1668,592.445.300
27 apr 202067,7069,1667,4768,8168,252.443.800
24 apr 202066,6567,7066,0067,4866,931.541.300
23 apr 202066,0867,5065,9065,9165,371.843.700
22 apr 202066,8767,1865,1366,1465,601.934.800
21 apr 202068,6168,9964,8665,7265,182.990.400
20 apr 202066,9568,5065,7167,2066,652.384.400
17 apr 202067,7568,9766,8167,6567,103.657.600
16 apr 202065,2867,5564,3866,1965,652.482.600
15 apr 202065,7065,7064,7065,3864,842.735.700
14 apr 202067,1067,5065,8066,8166,262.137.000
13 apr 202066,8266,8965,3065,9365,392.236.500
09 apr 202067,0268,1565,8867,2766,721.989.800
08 apr 202065,7666,9164,9766,4665,922.275.700
07 apr 202066,2167,6765,1365,5364,992.137.300
06 apr 202064,4665,2462,7064,9464,412.626.200
03 apr 202061,0262,0560,4861,6161,112.355.600
02 apr 202060,2662,0759,3260,8760,372.446.600
01 apr 202059,2360,5358,2160,1259,633.168.500
31 mar 202060,5962,1660,0261,1360,632.264.500
30 mar 202058,6662,5058,4562,2761,762.222.900
27 mar 202058,2660,9257,7559,4959,001.795.800
26 mar 202059,1160,9857,6860,4559,952.753.800
*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