Italia markets close in 7 hours 31 minutes

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,86-1,03 (-1,24%)
Alla chiusura: 04:00PM EDT
81,86 0,00 (0,00%)
Dopo ore: 04:15PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202281,2081,9380,0381,8681,861.671.000
01 lug 202282,2383,4181,3882,8982,891.129.100
30 giu 202282,1883,5081,3082,3482,341.894.800
29 giu 202283,3883,5782,1783,1383,131.245.700
28 giu 202284,0585,5083,1383,2183,211.259.300
27 giu 202284,7485,0283,2083,8283,821.468.000
24 giu 202282,1884,5382,0384,2184,212.220.700
23 giu 202283,7684,1280,7981,5881,581.969.800
22 giu 202283,4884,2182,8383,5783,571.425.100
21 giu 202283,9684,7082,6784,5184,511.359.700
17 giu 202281,5282,4280,5681,9281,922.863.100
16 giu 202284,5984,7681,0081,5781,571.793.500
15 giu 202284,9986,9584,5885,8585,852.539.600
14 giu 202283,5884,7883,0384,1684,161.700.800
13 giu 202283,6584,5482,5582,9882,981.917.400
10 giu 202286,9286,9584,9285,1085,101.739.600
09 giu 202289,1189,8888,0088,0388,031.491.100
08 giu 202288,6089,8488,1389,3889,382.977.200
07 giu 202288,3489,3986,8788,9888,982.783.400
06 giu 202289,0089,2988,4888,6488,641.674.500
03 giu 202288,5188,7687,7688,2988,291.903.300
02 giu 202289,0389,6087,6888,9588,951.690.900
01 giu 202287,0688,8885,5088,5488,542.661.900
31 mag 202285,4787,6084,3686,8486,843.783.300
27 mag 202285,0785,8784,9285,6785,672.347.300
26 mag 202284,0085,0583,7984,1484,142.069.800
25 mag 202282,2883,8681,9683,5283,521.738.300
24 mag 202281,5882,3980,5682,2482,241.631.400
23 mag 202280,9582,8080,8681,8681,861.884.400
20 mag 202281,4381,8478,1879,8179,811.663.300
19 mag 202280,4482,4779,6881,4281,421.590.600
18 mag 202284,7384,9081,0181,1781,172.467.700
17 mag 202284,5185,3183,8085,1085,101.572.200
16 mag 202284,0484,0481,9383,2883,281.558.800
13 mag 202283,8084,7883,2683,7583,751.457.200
12 mag 202282,4383,7281,9783,4983,491.168.000
11 mag 202283,3584,6082,3382,6182,611.712.900
10 mag 202286,6786,6883,2783,7583,751.691.000
10 mag 20220.34 Dividendo
09 mag 202283,8085,9583,5385,3585,012.228.400
06 mag 202285,0185,2882,8884,5084,161.405.400
05 mag 202287,0087,2584,2485,2084,861.854.700
04 mag 202285,3088,2584,7788,0187,661.800.800
03 mag 202284,3786,2884,2485,0884,741.541.100
02 mag 202283,4784,8082,4984,0183,681.771.600
29 apr 202284,5085,8482,8483,0582,721.874.700
28 apr 202284,9185,6183,5385,0684,721.997.400
27 apr 202284,4585,6583,5384,3484,002.000.600
26 apr 202286,0088,1482,2883,8283,492.955.300
25 apr 202285,3686,6383,4386,3586,012.752.200
22 apr 202287,1687,5985,5585,6985,351.639.500
21 apr 202288,0889,0987,6788,1087,751.410.600
20 apr 202286,7587,9186,7587,6087,251.324.600
19 apr 202284,0086,1383,7385,9085,561.238.600
18 apr 202283,2084,3883,1483,8483,511.359.900
14 apr 202283,3484,3083,2083,7183,384.479.200
13 apr 202282,3283,3782,2083,2482,911.397.800
12 apr 202282,2183,7482,0382,4182,081.790.500
11 apr 202282,9285,0282,5082,5882,251.577.000
08 apr 202283,4083,7882,6983,0582,721.657.700
07 apr 202283,0883,8682,2983,2782,941.732.100
06 apr 202282,4683,7181,8083,4883,151.990.400
05 apr 202282,8183,7381,8382,8482,512.729.100
04 apr 202284,5485,1881,9984,5184,172.329.200
01 apr 202288,5989,1684,4585,2284,881.980.100
31 mar 202289,6389,6688,0388,0787,721.997.500
30 mar 202290,9390,9388,8289,4089,041.255.600
29 mar 202289,3291,2589,3290,9590,591.508.100
28 mar 202288,6689,4287,4789,3088,941.176.400
25 mar 202288,8989,5488,2188,9788,62756.200
24 mar 202288,0090,0087,4788,9588,601.438.900
23 mar 202288,7189,0787,7287,9387,581.446.000
22 mar 202289,2690,1488,6889,1688,801.297.000
21 mar 202288,7689,6387,5288,7288,371.486.300
18 mar 202289,5189,6887,3088,6788,323.201.200
17 mar 202288,9691,3888,5590,2789,911.862.800
16 mar 202288,3490,9988,1090,3189,951.960.400
15 mar 202287,7888,3886,6387,6787,321.514.400
14 mar 202286,5687,8586,2687,1686,812.121.300
11 mar 202286,6987,6585,3885,5685,221.367.500
10 mar 202285,7386,5584,7786,1585,811.738.700
09 mar 202285,1288,2984,8287,3286,972.786.400
08 mar 202283,8186,4383,2883,5183,182.582.500
07 mar 202287,7987,9382,9783,1982,862.468.000
04 mar 202290,9490,9487,0487,9587,602.729.600
03 mar 202291,9592,7090,6591,6691,291.556.500
02 mar 202289,8292,1789,5391,6491,272.322.100
01 mar 202291,4991,9288,4889,2988,931.936.600
28 feb 202290,4692,1390,2091,8191,441.653.800
25 feb 202292,4593,1591,1291,7191,342.019.600
24 feb 202290,7792,2589,4391,9591,582.270.300
23 feb 202293,8694,0291,1891,2890,921.577.300
22 feb 202293,9394,8392,9993,6193,241.493.800
18 feb 202293,4094,8493,1793,8193,441.502.000
17 feb 202294,5195,3993,4293,6493,271.611.500
16 feb 202294,1995,3593,2294,9894,601.423.400
15 feb 202293,7895,2893,3894,3293,941.640.200
14 feb 202293,0093,5891,9792,9892,611.211.300
11 feb 202293,0894,6992,3192,8192,441.326.800
10 feb 202293,8995,0092,4892,9992,621.485.800
*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...