Italia markets open in 8 hours 36 minutes

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
103,61-0,88 (-0,84%)
Alla chiusura: 04:00PM EST
103,90 +0,29 (+0,28%)
Dopo ore: 05:25PM EST
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 2022104,72105,52103,14103,61103,611.526.619
07 dic 2022103,95105,23103,90104,49104,491.994.100
06 dic 2022103,53104,10102,86103,67103,672.313.500
05 dic 2022105,06105,07103,18103,36103,361.552.200
02 dic 2022104,41106,11104,07105,79105,792.040.300
01 dic 2022106,12106,79105,55105,95105,951.846.500
30 nov 2022104,16106,41103,41105,91105,913.059.100
29 nov 2022103,77104,95103,57104,26104,261.656.800
28 nov 2022104,70104,94103,07103,61103,611.885.800
25 nov 2022106,06106,20104,94105,03105,03673.400
23 nov 2022106,23107,18105,15105,89105,891.846.000
22 nov 2022104,61106,25104,50106,02106,021.951.600
21 nov 2022103,93104,83103,68104,36104,361.363.100
18 nov 2022104,61104,97103,33103,87103,873.114.900
17 nov 2022100,92103,58100,64103,51103,512.089.700
16 nov 2022102,78104,59102,39103,40103,402.282.500
15 nov 2022102,96103,91101,91102,78102,781.808.600
14 nov 2022102,31103,88101,42102,34102,341.683.800
14 nov 20220.37 Dividendo
11 nov 2022101,91103,15101,53102,62102,252.378.600
10 nov 2022102,71102,83100,33101,91101,543.045.900
09 nov 202299,67101,5199,3899,7699,403.038.300
08 nov 202299,31101,0798,95100,55100,192.442.000
07 nov 202299,5799,8998,5199,1498,782.225.600
04 nov 202298,4899,6598,2199,1298,762.404.800
03 nov 202294,7897,9193,8696,9896,632.612.700
02 nov 202296,4698,8995,4895,7095,352.014.400
01 nov 202297,1997,5595,6096,9596,601.592.500
31 ott 202295,5597,1295,3096,8396,482.189.800
28 ott 202294,5396,5194,1296,3095,952.093.900
27 ott 202293,6095,0092,8394,1393,792.346.500
26 ott 202293,4494,0091,8392,8092,473.958.300
25 ott 202294,9094,9989,7091,7491,413.208.200
24 ott 202291,0992,2590,8692,0291,692.215.100
21 ott 202287,8090,6487,7090,1789,842.092.500
20 ott 202291,0091,0087,3287,5787,251.833.300
19 ott 202290,6191,5990,0390,7490,411.538.700
18 ott 202290,4291,4189,2790,7090,371.644.100
17 ott 202290,0690,5388,5588,8588,531.962.900
14 ott 202290,0890,3487,8988,2787,951.586.700
13 ott 202287,0890,6386,5090,2489,911.711.800
12 ott 202289,7490,2788,5188,5588,231.344.300
11 ott 202287,7790,2687,5589,0788,751.653.400
10 ott 202288,5188,7787,2187,8887,561.142.600
07 ott 202288,7689,0987,4787,6887,361.878.600
06 ott 202290,6592,0689,6789,7089,381.833.900
05 ott 202289,4891,6288,6490,9190,582.309.600
04 ott 202287,6290,1487,5289,9189,592.612.700
03 ott 202284,8186,9884,3986,4886,171.752.900
30 set 202285,0785,5283,6083,6983,392.107.800
29 set 202284,8784,9683,3784,8784,562.109.700
28 set 202283,5785,6883,2385,3385,021.815.500
27 set 202283,4983,9381,9682,9682,661.610.800
26 set 202283,4484,7182,9883,0082,701.892.700
23 set 202284,1684,3282,5883,8183,511.778.300
22 set 202285,4986,0884,4884,9084,591.233.800
21 set 202287,0187,7185,4685,4685,151.313.500
20 set 202286,6686,8985,6386,5486,231.380.600
19 set 202284,6387,3284,6387,2986,981.499.000
16 set 202284,8685,6783,8985,1484,832.980.900
15 set 202286,3887,2085,1785,6485,332.117.500
14 set 202286,1686,7085,5786,3986,081.670.500
13 set 202288,1488,3385,6486,0685,752.064.700
12 set 202288,7489,7388,4889,4389,111.377.500
09 set 202288,2089,4788,0288,4888,162.288.700
08 set 202287,6487,6484,7386,3386,022.660.100
07 set 202286,7088,8986,1388,5788,251.694.100
06 set 202286,4887,3085,9686,8386,521.307.200
02 set 202288,1888,7786,2186,4786,161.050.100
01 set 202286,9887,5486,6487,4787,151.052.900
31 ago 202287,2688,2986,9887,5187,191.565.800
30 ago 202288,6388,9187,2088,0587,731.194.700
29 ago 202289,3089,6988,7688,8888,561.392.400
26 ago 202292,4592,9989,8389,9789,651.765.300
25 ago 202291,7592,4891,4492,4592,121.673.000
24 ago 202290,8891,6189,9291,4991,161.766.300
23 ago 202290,6291,5590,3890,6390,301.719.600
22 ago 202292,1992,1990,3290,4890,152.564.600
19 ago 202293,4593,6492,8093,0392,691.266.300
18 ago 202293,6894,3493,4094,2293,881.185.400
17 ago 202293,6594,1993,4393,5293,181.242.700
16 ago 202293,7595,1393,4994,7894,441.026.100
16 ago 20220.34 Dividendo
15 ago 202293,4095,1093,4094,2493,561.363.000
12 ago 202293,7593,8492,9793,7393,061.508.500
11 ago 202293,2094,1892,5993,0092,331.949.200
10 ago 202292,9293,3292,5993,2592,582.281.700
09 ago 202291,5891,9490,9991,3790,71901.500
08 ago 202291,8692,5491,2491,5990,931.113.100
05 ago 202290,0791,2189,6291,1390,47864.900
04 ago 202291,0991,1590,4390,8890,232.179.900
03 ago 202290,6991,0989,8190,8490,191.516.400
02 ago 202289,7891,3589,7390,2389,581.427.300
01 ago 202291,0791,7090,2990,8390,181.533.400
29 lug 202290,8791,8390,1891,5290,861.763.700
28 lug 202289,3591,0288,8590,9890,321.624.900
27 lug 202287,3489,4586,7789,0788,431.911.100
26 lug 202287,5088,0183,9386,9786,343.440.500
25 lug 202284,5686,2584,5686,0385,411.732.200
22 lug 202284,8885,2084,2384,7384,121.225.600
*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...