Mercados españoles cerrados en 3 hrs 18 min

PACCAR Inc (PAE.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
100,06+0,08 (+0,08%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 2024100,06100,06100,06100,06100,0610
19 jun 202499,9899,9899,9899,9899,98-
18 jun 2024100,38100,38100,38100,38100,38-
17 jun 202499,4899,4899,4899,4899,48-
14 jun 202499,5999,5999,5999,5999,59-
13 jun 202498,4398,4398,4398,4398,43-
12 jun 202498,5498,5498,5498,5498,54-
11 jun 202499,4499,4499,4499,4499,44-
10 jun 202499,7899,7899,7899,7899,78-
07 jun 2024100,04100,04100,04100,04100,04-
06 jun 2024100,78100,78100,78100,78100,78-
05 jun 202497,3997,3997,3997,3997,39-
04 jun 202496,4296,4296,4296,4296,42-
03 jun 202499,0899,0899,0899,0899,08-
31 may 202497,4997,4997,4997,4997,49-
30 may 202496,5496,5496,5496,5496,54-
29 may 202498,8898,8898,8898,8898,88-
28 may 2024100,74100,74100,74100,74100,74-
27 may 2024100,60100,60100,60100,60100,60-
24 may 2024100,50100,50100,50100,50100,50-
23 may 202499,9499,9499,9499,9499,94-
22 may 202497,0297,0297,0297,0297,02-
21 may 202496,6896,6896,6896,6896,68-
20 may 202497,2297,2297,2297,2297,22-
17 may 202497,3097,3097,3097,3097,30-
16 may 202499,1099,1099,1099,1099,10-
15 may 202499,7099,7099,7099,7099,70-
14 may 202498,5698,5698,5698,5698,56-
14 may 20240.3 Dividendo
13 may 2024101,18101,18101,18101,18100,88-
10 may 2024101,22101,22101,22101,22100,92-
09 may 202499,3299,3299,3299,3299,03-
08 may 202499,0399,0399,0399,0398,74-
07 may 202497,5397,5397,5397,5397,24-
06 may 202496,3096,3096,3096,3096,01-
03 may 202499,5299,5299,5299,5299,22-
02 may 202498,9198,9198,9198,9198,62-
30 abr 2024105,88105,88105,88105,88105,57-
29 abr 2024104,40104,40104,40104,40104,09-
26 abr 2024104,96104,96104,96104,96104,65-
25 abr 2024106,90106,90106,90106,90106,58-
24 abr 2024105,46105,46105,46105,46105,15-
23 abr 2024105,44105,44105,44105,44105,13-
22 abr 2024104,34104,34104,34104,34104,03-
19 abr 2024105,82105,82105,82105,82105,51-
18 abr 2024108,26108,26108,26108,26107,94-
17 abr 2024110,40110,40110,40110,40110,07-
16 abr 2024110,68110,68110,68110,68110,35-
15 abr 2024111,00111,00111,00111,00110,67-
12 abr 2024110,86110,86110,86110,86110,53-
11 abr 2024110,22110,22110,22110,22109,89-
10 abr 2024109,58109,58109,58109,58109,26-
09 abr 2024112,52112,52112,52112,52112,19-
08 abr 2024112,42112,42112,42112,42112,09-
05 abr 2024111,22111,22111,22111,22110,89-
04 abr 2024110,92110,92110,92110,92110,59-
03 abr 2024112,12112,12112,12112,12111,79-
02 abr 2024114,38114,38114,38114,38114,04-
28 mar 2024114,66114,66114,66114,66114,32-
27 mar 2024113,56113,56113,56113,56113,22-
26 mar 2024113,78113,78113,78113,78113,44-
25 mar 2024114,26114,26114,26114,26113,92-
22 mar 2024114,54114,54114,54114,54114,20-
21 mar 2024110,98110,98110,98110,98110,65-
20 mar 2024111,04111,04111,04111,04110,71-
19 mar 2024110,46110,46110,46110,46110,13-
18 mar 2024109,00109,00109,00109,00108,68-
15 mar 2024105,76105,76105,76105,76105,45-
14 mar 2024106,12106,12106,12106,12105,81-
13 mar 2024104,92104,92104,92104,92104,61-
12 mar 2024104,06104,06104,06104,06103,75-
11 mar 2024104,44104,44104,44104,44104,13-
08 mar 2024104,16104,16104,16104,16103,85-
07 mar 2024105,90107,50105,90107,50107,1810
06 mar 2024104,80104,80104,80104,80104,49-
05 mar 2024103,08103,08103,08103,08102,77-
04 mar 2024105,50105,50105,50105,50105,19100
01 mar 2024102,52102,52102,52102,52102,22-
29 feb 2024102,48102,48102,48102,48102,18-
28 feb 2024102,50102,50102,50102,50102,20-
27 feb 2024103,12103,12103,12103,12102,81-
26 feb 2024101,98101,98101,98101,98101,68-
23 feb 2024101,92101,92101,92101,92101,62-
22 feb 202499,0199,0199,0199,0198,72-
21 feb 202499,0599,0599,0599,0598,76-
20 feb 202499,5499,5499,5499,5499,24-
19 feb 202499,7799,7799,7799,7799,47-
16 feb 2024100,04100,04100,04100,0499,74-
15 feb 202499,3499,3499,3499,3499,05-
14 feb 202498,1398,1398,1398,1397,84-
14 feb 20240.27 Dividendo
13 feb 202498,1398,1398,1398,1397,57-
12 feb 202497,9797,9797,9797,9797,41-
09 feb 202497,7197,9497,7197,9497,3830
08 feb 202497,2297,2297,2297,2296,67-
07 feb 202496,6296,6296,6296,6296,07-
06 feb 202496,6497,5596,6497,5596,9918
05 feb 202495,2895,2895,2895,2894,74-
02 feb 202493,6093,6093,6093,6093,07-
01 feb 202492,7992,7992,7992,7992,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...