Italia markets open in 4 hours 48 minutes

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
113,74+0,42 (+0,37%)
Alla chiusura: 04:00PM EDT
114,99 +1,25 (+1,10%)
Dopo ore: 07:21PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024112,98114,83112,98113,74113,742.859.500
23 apr 2024113,03113,66112,45113,32113,322.403.800
22 apr 2024112,06113,69111,82112,58112,582.021.200
19 apr 2024114,05114,34110,35111,19111,194.538.400
18 apr 2024116,41116,87113,71113,76113,762.343.400
17 apr 2024118,18118,47115,32115,93115,932.458.300
16 apr 2024118,02118,34117,00117,54117,541.736.200
15 apr 2024120,50121,75117,65118,02118,021.959.300
12 apr 2024118,00118,90117,69118,16118,161.976.000
11 apr 2024118,17119,70117,70118,88118,881.437.500
10 apr 2024117,18119,39116,55118,69118,692.412.800
09 apr 2024122,64122,89117,82119,18119,182.461.400
08 apr 2024122,10123,20121,96122,51122,511.838.400
05 apr 2024121,01122,75120,54122,21122,211.391.700
04 apr 2024121,69122,38120,24120,53120,531.896.000
03 apr 2024119,50121,34117,48120,42120,423.740.300
02 apr 2024122,43122,74120,66121,60121,602.341.000
01 apr 2024124,07124,39123,07123,10123,101.351.300
28 mar 2024125,00125,50123,55123,89123,892.280.800
27 mar 2024123,97124,67123,21124,46124,461.363.800
26 mar 2024123,04123,86122,39123,01123,011.740.500
25 mar 2024123,88124,23123,07123,40123,401.321.200
22 mar 2024124,61124,89123,69123,75123,752.397.200
21 mar 2024122,00124,57121,64124,42124,422.014.200
20 mar 2024121,43121,88120,19121,45121,452.535.100
19 mar 2024120,46121,23120,19121,00121,001.950.000
18 mar 2024118,99120,43118,67120,34120,343.021.300
15 mar 2024116,54118,95116,24118,33118,337.281.300
14 mar 2024116,75116,75113,83115,21115,212.864.600
13 mar 2024115,21116,06114,68115,97115,972.036.000
12 mar 2024114,16115,26113,37114,78114,781.765.200
11 mar 2024114,85115,23112,32114,03114,031.972.300
08 mar 2024114,44116,07114,25114,65114,652.038.300
07 mar 2024116,08116,88114,24114,33114,332.759.200
06 mar 2024114,45116,15114,30115,47115,472.290.400
05 mar 2024112,51115,78112,35114,08114,082.556.700
04 mar 2024113,48114,22112,28112,29112,291.743.000
01 mar 2024111,48113,35111,17113,19113,192.190.500
29 feb 2024111,66111,71110,71110,89110,893.660.500
28 feb 2024111,51112,05111,17111,37111,371.632.200
27 feb 2024112,18112,37110,59111,33111,331.794.600
26 feb 2024110,64112,68110,46112,25112,252.085.200
23 feb 2024110,87111,02110,12110,78110,781.690.000
22 feb 2024109,19110,67108,98110,52110,522.020.700
21 feb 2024107,42108,71107,01108,67108,671.673.300
20 feb 2024107,51108,29106,95107,41107,412.322.900
16 feb 2024108,17108,67107,48107,77107,772.594.300
15 feb 2024107,20108,58106,63108,06108,061.524.800
14 feb 2024105,36107,17105,36106,67106,672.048.300
14 feb 20240.27 Dividendo
13 feb 2024105,12105,40103,97105,19104,922.295.800
12 feb 2024105,89106,41105,20106,02105,751.378.200
09 feb 2024105,97106,08104,96106,01105,741.474.700
08 feb 2024105,20106,23104,63105,61105,342.223.600
07 feb 2024104,86105,61103,90105,06104,791.885.200
06 feb 2024104,63105,00103,63104,23103,962.120.900
05 feb 2024102,40104,37102,20104,16103,892.589.300
02 feb 2024101,75103,55101,38103,12102,861.665.100
01 feb 2024101,24102,23100,56102,02101,761.725.100
31 gen 2024101,95102,20100,01100,39100,132.070.200
30 gen 2024100,64102,25100,45101,97101,711.713.000
29 gen 2024101,43102,04100,66101,39101,131.833.100
26 gen 2024101,49103,35101,41101,76101,502.058.100
25 gen 2024102,21103,40101,46102,01101,752.280.100
24 gen 2024101,83102,22100,01100,83100,573.385.200
23 gen 202497,80101,3196,28101,01100,755.705.600
22 gen 202496,3397,8096,1197,0996,842.931.300
19 gen 202495,9196,7394,8196,2696,013.234.400
18 gen 202494,2895,5594,2895,3895,142.401.500
17 gen 202493,7294,6093,1894,0893,842.425.900
16 gen 202493,6494,3292,9694,0593,813.323.900
12 gen 202495,1795,4093,8894,0593,811.966.100
11 gen 202494,6795,0593,6394,6094,361.812.800
10 gen 202494,5994,8294,0394,6094,361.446.900
09 gen 202494,7795,0893,7094,8294,581.930.200
08 gen 202494,0895,8093,2495,7595,502.349.600
05 gen 202493,4394,4193,3893,5993,351.792.800
04 gen 202494,4294,7592,6993,7893,543.393.400
03 gen 202496,5996,5994,4694,9394,692.835.800
02 gen 202497,0397,8796,4196,7896,532.290.600
29 dic 202397,8398,1397,2397,6597,401.174.900
28 dic 202397,8598,0897,6297,8397,58840.600
27 dic 202397,7298,2097,5097,7997,541.110.200
26 dic 202397,4798,0397,3097,7297,47883.300
22 dic 202397,0997,8496,9897,4797,221.118.500
21 dic 202396,8296,9696,2996,9096,651.225.700
20 dic 202396,3097,4395,8795,9095,652.292.900
19 dic 202396,1496,7896,0096,7696,512.053.900
18 dic 202396,1596,6095,2995,7595,502.119.100
15 dic 202395,8196,4495,6996,2596,006.224.500
14 dic 202395,0696,1394,6795,8195,564.213.000
14 dic 20233.2 Dividendo
13 dic 202398,0398,4796,6198,0694,622.970.700
12 dic 202398,2798,4297,5297,6394,202.122.700
11 dic 202396,6898,1596,2097,9394,492.524.000
08 dic 202395,2096,1194,8895,3892,032.186.200
07 dic 202395,0895,6494,3495,5292,172.095.300
06 dic 202394,7895,7394,2194,7291,392.261.400
05 dic 202393,1894,3792,8793,8790,572.536.800
04 dic 202392,2494,6991,8093,7290,433.473.300
*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...