Italia markets closed

Parker-Hannifin Corporation (PH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
553,64+4,26 (+0,78%)
Alla chiusura: 04:00PM EDT
552,50 -1,14 (-0,21%)
Dopo ore: 05:30PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024550,01554,62549,15553,64553,64548.700
25 apr 2024540,00552,04534,63549,38549,38522.400
24 apr 2024552,38556,87539,22546,35546,35664.600
23 apr 2024545,46552,86543,22550,40550,40375.700
22 apr 2024537,79546,65534,36539,72539,72533.700
19 apr 2024540,77543,29531,78534,65534,65558.000
18 apr 2024545,00547,93537,38538,09538,09393.000
17 apr 2024548,39548,39536,39540,57540,57515.400
16 apr 2024545,00546,91536,84544,14544,14634.800
15 apr 2024560,71561,90540,88543,37543,37671.300
12 apr 2024550,08554,32546,37550,32550,32462.900
11 apr 2024553,20558,15550,58555,79555,79391.300
10 apr 2024553,32560,64547,96555,37555,37538.400
09 apr 2024568,00568,88547,99561,35561,35488.100
08 apr 2024566,73568,78562,96565,93565,93449.600
05 apr 2024554,23566,98553,48566,67566,67484.500
04 apr 2024565,12570,15551,75555,65555,65610.200
03 apr 2024550,00561,12548,50558,57558,57564.500
02 apr 2024551,49551,49545,14547,44547,44625.500
01 apr 2024555,79556,00550,23551,01551,01372.700
28 mar 2024556,34557,31553,14555,79555,79608.000
27 mar 2024552,45558,64548,92558,05558,05517.500
26 mar 2024550,80554,88549,01549,16549,16425.400
25 mar 2024553,77556,26549,70550,53550,53393.300
22 mar 2024558,37561,00553,44554,89554,89394.300
21 mar 2024550,17561,13548,65560,64560,64620.000
20 mar 2024538,76547,54537,73546,46546,46402.600
19 mar 2024535,81540,27535,08538,84538,84545.000
18 mar 2024538,94540,26535,92536,26536,26495.400
15 mar 2024532,14538,51531,32535,42535,42669.900
14 mar 2024543,91544,99531,44536,25536,25612.400
13 mar 2024540,57540,57537,34539,56539,56514.400
12 mar 2024536,04539,10531,69538,28538,28510.800
11 mar 2024533,93536,61528,00536,04536,04593.200
08 mar 2024539,88543,00532,67537,35537,35522.500
07 mar 2024535,16539,72533,03539,48539,48573.500
06 mar 2024531,08533,48528,31531,23531,23901.100
05 mar 2024532,90534,92526,04528,00528,00679.600
04 mar 2024537,74543,92535,14535,51535,51399.100
01 mar 2024535,46539,06534,47537,80537,80513.600
29 feb 2024531,89536,50527,24535,45535,45851.800
28 feb 2024531,12536,57530,00531,10531,10433.600
27 feb 2024532,90533,30527,05531,49531,49389.200
26 feb 2024530,47532,95528,00530,81530,81483.100
23 feb 2024532,90534,10526,64531,07531,07547.900
22 feb 2024531,95535,55528,28530,00530,00602.400
21 feb 2024522,19524,06518,40523,71523,71473.400
20 feb 2024516,33521,06513,05519,53519,53685.800
16 feb 2024524,03527,43520,00520,06520,06703.100
15 feb 2024523,71527,06520,14521,87521,87644.900
14 feb 2024519,76525,36518,27521,91521,91688.500
13 feb 2024510,00513,27505,67511,63511,63801.200
12 feb 2024519,05521,37516,79518,20518,20575.500
09 feb 2024516,24521,50513,99521,38521,38565.300
08 feb 2024512,82515,59509,02515,51515,51478.900
08 feb 20241.48 Dividendo
07 feb 2024515,25517,51511,63514,22512,74529.600
06 feb 2024509,69511,58505,03511,55510,08649.100
05 feb 2024506,41512,10506,41508,87507,41794.100
02 feb 2024499,59514,85488,45510,36508,891.165.200
01 feb 2024492,20500,66482,60500,18498,741.632.700
31 gen 2024473,86474,43463,16464,50463,161.686.100
30 gen 2024474,83479,14474,56477,86476,48806.600
29 gen 2024470,79476,59469,26476,50475,13615.800
26 gen 2024473,16474,09469,89471,59470,23444.800
25 gen 2024471,65473,77466,31471,80470,44692.600
24 gen 2024471,95471,95464,46464,88463,54557.200
23 gen 2024475,45475,45467,58469,10467,75469.900
22 gen 2024472,19477,37472,18473,52472,16384.200
19 gen 2024467,40471,56464,79470,37469,02650.200
18 gen 2024458,09466,27458,09465,70464,36443.400
17 gen 2024455,14458,74453,19456,05454,74635.000
16 gen 2024457,77461,08454,00460,75459,42594.400
12 gen 2024465,00465,83458,39460,32459,00327.400
11 gen 2024462,37464,03455,93462,64461,31449.100
10 gen 2024458,17461,10456,00460,78459,45456.200
09 gen 2024454,68457,47449,89457,46456,14525.300
08 gen 2024455,09458,74451,67458,69457,37486.400
05 gen 2024451,58456,06451,50453,55452,24423.900
04 gen 2024451,95459,36451,50452,06450,76546.000
03 gen 2024456,63458,56449,39450,68449,38553.700
02 gen 2024458,48461,36456,92458,61457,29635.600
29 dic 2023462,64464,00459,95460,70459,37401.600
28 dic 2023447,51463,58440,00461,96460,63467.700
27 dic 2023461,14463,36460,05462,25460,92302.800
26 dic 2023458,41462,89458,33461,46460,13267.500
22 dic 2023456,35460,22455,23458,19456,87376.400
21 dic 2023453,59456,71451,57455,90454,59313.500
20 dic 2023458,94462,17448,96449,42448,13625.700
19 dic 2023456,50462,11455,41460,26458,94547.000
18 dic 2023455,50455,50450,93453,49452,18514.300
15 dic 2023453,09458,37451,84453,60452,291.331.500
14 dic 2023446,85456,73446,10455,41454,10766.600
13 dic 2023442,19444,72435,77441,54440,27644.100
12 dic 2023439,43443,41437,89440,83439,56518.500
11 dic 2023436,80439,89436,40438,22436,96829.200
08 dic 2023432,91440,03432,91438,63437,37858.400
07 dic 2023435,93436,59431,98433,77432,52532.600
06 dic 2023437,39443,91433,55434,32433,07417.200
05 dic 2023436,99438,61433,86434,83433,58492.800
*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...