Italia markets closed

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
99,24+1,64 (+1,68%)
Alla chiusura: 04:00PM EDT
101,14 +1,90 (+1,91%)
Dopo ore: 05:57PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202497,88100,2697,4099,2499,243.091.700
25 lug 202499,84100,6697,2597,6097,605.215.300
24 lug 202496,1199,0793,8598,9098,907.612.500
23 lug 202498,62102,5695,5297,1097,107.686.800
22 lug 2024108,40109,19106,63109,06109,062.868.300
19 lug 2024109,94109,94107,64107,81107,814.135.800
18 lug 2024109,43113,21109,10109,98109,983.485.100
17 lug 2024109,00110,33108,12109,21109,213.922.400
16 lug 2024104,92108,97104,42108,89108,892.650.100
15 lug 2024103,29105,22102,71104,55104,551.938.500
12 lug 2024103,62104,28102,98103,11103,111.936.400
11 lug 2024102,08104,42101,88103,23103,231.822.400
10 lug 2024101,34102,04100,40101,50101,501.865.200
09 lug 2024101,25102,26100,89101,34101,342.001.900
08 lug 2024101,14101,60100,37101,28101,282.609.200
05 lug 2024102,00102,0099,46100,22100,222.214.400
03 lug 2024100,54102,0799,91102,00102,001.860.100
02 lug 2024101,12102,02100,52100,91100,912.708.600
01 lug 2024103,81104,58101,14101,84101,842.163.700
28 giu 2024104,49105,10101,78102,94102,9411.403.400
27 giu 2024104,00104,32103,19103,97103,972.305.900
26 giu 2024106,19106,19103,72104,29104,292.487.000
25 giu 2024106,69106,87105,39106,48106,481.950.000
24 giu 2024106,77108,67106,15106,89106,894.360.100
21 giu 2024107,23107,49105,85105,96105,964.863.100
20 giu 2024107,60108,14107,01107,23107,232.043.000
18 giu 2024107,97108,55107,02107,70107,701.725.700
17 giu 2024106,70108,12106,18107,75107,751.679.400
14 giu 2024106,18106,77104,91106,72106,722.147.600
13 giu 2024106,35107,15104,93107,10107,102.328.100
12 giu 2024106,94107,00105,25106,72106,722.583.500
11 giu 2024107,36107,36105,39106,00106,002.634.200
10 giu 2024107,00107,79106,75107,43107,432.128.500
07 giu 2024108,57108,91107,61107,67107,672.160.700
06 giu 2024110,17110,27108,66109,10109,102.655.700
05 giu 2024107,31110,04106,08110,01110,013.631.100
04 giu 2024105,47106,66105,11105,94105,942.558.200
03 giu 2024107,62107,75104,45105,49105,492.562.100
31 mag 2024105,90107,60104,63107,50107,505.262.000
30 mag 2024105,30106,57105,25105,75105,751.932.400
29 mag 2024106,99107,22104,95105,24105,242.122.800
28 mag 2024109,14109,42107,31107,95107,952.522.900
24 mag 2024109,72110,60109,19109,43109,432.458.700
23 mag 2024108,93109,25107,67108,87108,872.367.400
22 mag 2024105,65108,39105,34108,33108,333.209.800
21 mag 2024105,37105,80104,79105,60105,601.894.100
20 mag 2024106,62106,65105,33105,42105,421.889.800
17 mag 2024106,12106,52105,25106,00106,001.727.100
16 mag 2024107,61107,93105,87105,93105,931.774.600
15 mag 2024108,55109,25107,92108,08108,082.141.100
14 mag 2024107,00108,24106,50108,12108,122.149.200
14 mag 20240.3 Dividendo
13 mag 2024109,78109,83106,24106,85106,552.504.500
10 mag 2024109,04109,66108,72109,18108,871.810.800
09 mag 2024107,19109,06107,06108,92108,611.887.700
08 mag 2024106,30107,59105,56107,05106,752.887.800
07 mag 2024105,11107,11105,04106,60106,302.286.900
06 mag 2024105,23105,88104,86105,15104,852.779.600
03 mag 2024107,11107,29104,44104,79104,503.899.000
02 mag 2024106,40106,76104,58106,46106,163.094.900
01 mag 2024106,11107,98105,45106,34106,044.020.900
30 apr 2024108,00108,65104,23106,11105,817.380.200
29 apr 2024112,76114,17112,33113,64113,323.813.800
26 apr 2024111,94112,83111,22111,96111,652.802.500
25 apr 2024111,46113,65111,27112,62112,303.322.800
24 apr 2024112,98114,83112,98113,74113,422.865.300
23 apr 2024113,03113,66112,45113,32113,002.403.800
22 apr 2024112,06113,69111,82112,58112,262.021.200
19 apr 2024114,05114,34110,35111,19110,884.538.400
18 apr 2024116,41116,87113,71113,76113,442.343.400
17 apr 2024118,18118,47115,32115,93115,602.458.300
16 apr 2024118,02118,34117,00117,54117,211.736.200
15 apr 2024120,50121,75117,65118,02117,691.959.300
12 apr 2024118,00118,90117,69118,16117,831.976.000
11 apr 2024118,17119,70117,70118,88118,551.437.500
10 apr 2024117,18119,39116,55118,69118,362.412.800
09 apr 2024122,64122,89117,82119,18118,852.461.400
08 apr 2024122,10123,20121,96122,51122,171.838.400
05 apr 2024121,01122,75120,54122,21121,871.391.700
04 apr 2024121,69122,38120,24120,53120,191.896.000
03 apr 2024119,50121,34117,48120,42120,083.740.300
02 apr 2024122,43122,74120,66121,60121,262.341.000
01 apr 2024124,07124,39123,07123,10122,751.351.300
28 mar 2024125,00125,50123,55123,89123,542.280.800
27 mar 2024123,97124,67123,21124,46124,111.363.800
26 mar 2024123,04123,86122,39123,01122,661.740.500
25 mar 2024123,88124,23123,07123,40123,051.321.200
22 mar 2024124,61124,89123,69123,75123,402.397.200
21 mar 2024122,00124,57121,64124,42124,072.014.200
20 mar 2024121,43121,88120,19121,45121,112.535.100
19 mar 2024120,46121,23120,19121,00120,661.950.000
18 mar 2024118,99120,43118,67120,34120,003.021.300
15 mar 2024116,54118,95116,24118,33118,007.281.300
14 mar 2024116,75116,75113,83115,21114,892.864.600
13 mar 2024115,21116,06114,68115,97115,642.036.000
12 mar 2024114,16115,26113,37114,78114,461.765.200
11 mar 2024114,85115,23112,32114,03113,711.972.300
08 mar 2024114,44116,07114,25114,65114,332.038.300
07 mar 2024116,08116,88114,24114,33114,012.759.200
06 mar 2024114,45116,15114,30115,47115,152.290.400
*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...