Italia markets closed

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
90,99-1,73 (-1,87%)
Alla chiusura: 4:00PM EST

90,85 -0,14 (-0,15%)
Dopo ore: 7:46PM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 feb 202192,8493,2090,8490,9990,992.708.900
25 feb 202194,1094,7992,1592,7292,721.347.600
24 feb 202191,5894,4191,5694,2894,282.003.900
23 feb 202194,1094,5491,3593,3393,332.210.600
22 feb 202195,0095,5793,6994,6894,681.530.000
19 feb 202194,9896,2094,5295,1995,191.489.200
18 feb 202195,3695,5893,4294,8594,851.377.900
17 feb 202196,1696,6494,5396,0596,051.302.000
16 feb 202198,6898,8896,2697,1397,131.569.400
12 feb 202198,4599,0796,5198,0098,001.302.300
11 feb 202199,98100,2396,5898,6098,601.274.000
10 feb 2021100,31101,4098,6299,6099,601.520.000
09 feb 202197,1199,6996,0499,4199,412.501.200
08 feb 202197,3997,3995,8396,7796,771.210.700
08 feb 20210.32 Dividendo
05 feb 202197,6098,3796,1496,5896,261.728.400
04 feb 202197,1497,9995,8097,1096,782.353.400
03 feb 202192,9096,1192,2495,6795,353.260.700
02 feb 202192,2592,3290,0591,8991,592.048.400
01 feb 202191,8092,1890,5591,1890,881.844.000
29 gen 202192,8493,7489,6991,2290,923.052.500
28 gen 202197,4498,9093,4793,5593,242.568.000
27 gen 202196,6598,5395,0896,4096,083.190.400
26 gen 202195,8798,1594,0997,8197,493.105.000
25 gen 2021101,00101,7997,6697,9497,623.080.500
22 gen 202198,05100,7597,3298,8598,523.454.500
21 gen 202192,92103,1991,8898,7498,418.096.100
20 gen 202191,8992,9589,2089,3989,092.656.400
19 gen 202188,1789,5887,9989,2188,911.293.800
15 gen 202188,7388,7386,3888,1687,871.206.800
14 gen 202189,0089,8888,7489,2688,96918.100
13 gen 202189,7489,9088,1388,9588,661.157.600
12 gen 202188,4589,6687,6789,4689,16963.900
11 gen 202187,5288,2787,0788,2287,93835.200
08 gen 202188,6788,9586,6087,8087,511.267.500
07 gen 202187,7989,8387,7088,4088,111.718.600
06 gen 202185,7289,9385,3788,8188,522.035.300
05 gen 202184,7185,6884,2385,4585,171.151.500
04 gen 202186,6187,3784,2784,7284,441.684.200
31 dic 202085,5586,3585,3386,2885,99879.800
30 dic 202085,5886,0885,1785,8785,59561.600
29 dic 202086,0186,4084,3085,3285,04850.900
28 dic 202086,7486,9885,3885,5885,30586.800
24 dic 202085,4086,2085,0086,1185,82373.000
23 dic 202085,0285,5084,6885,0984,81951.400
22 dic 202085,6985,7084,6684,8784,59917.000
21 dic 202084,7086,1884,0785,8585,571.190.800
18 dic 202086,2786,5785,0086,0185,733.717.700
17 dic 202086,4886,8785,1685,7785,491.704.300
17 dic 20200.7 Dividendo
16 dic 202086,9287,5886,6086,8985,901.412.700
15 dic 202086,1687,5285,6487,2986,301.750.400
14 dic 202085,6786,4384,3884,4683,501.089.400
11 dic 202084,9285,9384,6885,4684,491.131.800
10 dic 202086,7487,1485,5185,7584,781.035.800
09 dic 202086,4187,5986,1187,3886,391.717.600
08 dic 202086,1686,8686,1186,4185,43885.200
07 dic 202086,4186,8185,7586,3185,331.571.900
04 dic 202086,3387,3985,7086,7085,722.042.700
03 dic 202087,0987,5586,0886,2585,272.070.300
02 dic 202087,0088,0086,5287,1586,161.260.800
01 dic 202087,9588,8887,2687,2886,291.420.000
30 nov 202087,2487,9086,3787,0686,072.093.100
27 nov 202088,8589,6887,5787,7486,74590.400
25 nov 202090,5990,7788,5588,8287,811.304.700
24 nov 202088,8390,8288,8390,4189,381.978.100
23 nov 202090,7390,7388,5089,5688,541.144.200
20 nov 202088,1589,8087,7688,7887,771.660.300
19 nov 202089,2890,2388,0290,0489,021.022.200
18 nov 202089,4490,9588,3989,8488,821.033.000
17 nov 202089,3989,3988,0388,8287,811.070.500
16 nov 202090,6091,2688,0089,9288,901.385.900
13 nov 202089,8390,1889,0389,9188,891.271.100
12 nov 202089,7590,1588,4288,9987,981.322.800
11 nov 202091,7491,8989,6290,1789,151.495.100
10 nov 202089,8992,6189,6991,1290,092.024.800
09 nov 202095,0095,8290,4390,6089,572.453.700
09 nov 20200.32 Dividendo
06 nov 202091,6391,6389,6790,0988,751.131.200
05 nov 202089,2091,3188,0990,6189,261.218.500
04 nov 202092,7293,3088,6188,7587,431.521.400
03 nov 202090,0992,3389,5391,7890,421.640.900
02 nov 202086,6588,9186,3888,8387,511.498.700
30 ott 202085,0585,8884,3785,3884,111.357.800
29 ott 202084,6586,5884,2285,6784,401.261.700
28 ott 202086,7987,5284,8984,8983,631.855.100
27 ott 202090,7691,3988,3788,4587,141.339.600
26 ott 202091,2691,4289,4990,5789,221.896.800
23 ott 202092,0792,9691,7492,6491,261.556.400
22 ott 202092,0292,4890,6091,6990,331.730.100
21 ott 202090,0991,7890,0290,9189,562.538.600
20 ott 202091,3892,0089,0090,3489,003.928.900
19 ott 202089,9791,6089,9791,0689,712.596.200
16 ott 202089,6191,3387,9589,9488,601.918.200
15 ott 202087,9889,2487,8689,1687,84928.000
14 ott 202088,2690,0088,2688,9787,651.182.800
13 ott 202088,9489,9087,6088,5487,221.667.100
12 ott 202090,2290,2789,1389,7888,451.746.300
09 ott 202090,0090,9688,8389,2287,891.837.600
08 ott 202089,6189,9688,0089,9488,60779.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...