Mercados españoles cerrados

PACCAR Inc (PAE.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
97,67-1,32 (-1,33%)
Al cierre: 07:30PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202499,5199,5197,6797,6797,67-
02 may 202498,9298,9998,7698,9998,99-
30 abr 2024105,88105,8898,4098,4098,40-
29 abr 2024104,40105,60104,20105,60105,60-
26 abr 2024104,84105,08104,40104,40104,40-
25 abr 2024106,86106,86104,30104,52104,52-
24 abr 2024105,46106,76105,18106,18106,18-
23 abr 2024105,42105,50105,24105,24105,24-
22 abr 2024104,28106,12104,28105,80105,80-
19 abr 2024105,82106,02104,32104,32104,32-
18 abr 2024108,22109,32107,48107,48107,48-
17 abr 2024110,40110,40108,70108,70108,70-
16 abr 2024110,16110,76110,12110,76110,76-
15 abr 2024111,00112,60110,86111,14111,14-
12 abr 2024110,82110,98110,70110,70110,70-
11 abr 2024110,16110,60110,04110,60110,60-
10 abr 2024109,54110,62109,54110,62110,62-
09 abr 2024112,52112,52109,04109,04109,04-
08 abr 2024112,40113,20112,38113,20113,20-
05 abr 2024111,20112,88111,08112,88112,88-
04 abr 2024110,88112,24110,88112,24112,24-
03 abr 2024112,12112,32110,82110,82110,82-
02 abr 2024114,32114,38112,94112,94112,94-
28 mar 2024114,56115,10114,44114,44114,44-
27 mar 2024113,54114,52113,54114,52114,52-
26 mar 2024113,74114,10113,74113,98113,98-
25 mar 2024114,24114,24113,78113,88113,88-
22 mar 2024114,52115,30114,52114,90114,90-
21 mar 2024110,96114,10110,96114,10114,10-
20 mar 2024111,00112,16111,00111,28111,28-
19 mar 2024110,42111,00110,42111,00111,00-
18 mar 2024108,38110,42108,38110,42110,42-
15 mar 2024106,04108,96106,04108,96108,96-
14 mar 2024106,08106,22105,08105,48105,48-
13 mar 2024104,86105,38104,86105,38105,38-
12 mar 2024104,04105,28104,04105,28105,28-
11 mar 2024104,42104,42103,38103,96103,96-
08 mar 2024104,14104,94104,14104,60104,60-
07 mar 2024105,88106,60104,56104,56104,56-
06 mar 2024104,78106,30104,78106,30106,30-
05 mar 2024103,08106,34103,08106,34106,34-
04 mar 2024104,02105,02103,22104,12104,12-
01 mar 2024102,52104,16102,52103,92103,92-
29 feb 2024102,44103,08102,32103,08103,08-
28 feb 2024102,46102,98102,46102,98102,98-
27 feb 2024103,10103,62101,94101,94101,94-
26 feb 2024101,94103,14101,94103,14103,14-
23 feb 2024101,90101,90101,78101,86101,86-
22 feb 202498,99101,4298,99101,42101,42-
21 feb 202499,04100,1899,04100,18100,18-
20 feb 202499,5499,5499,0299,0299,02-
19 feb 202499,8099,9099,4999,4999,49-
16 feb 2024100,04100,5699,7999,7999,7930
15 feb 202499,33100,4899,15100,48100,48-
14 feb 202497,7099,3097,7099,1499,14-
14 feb 20240.27 Dividendo
13 feb 202498,1298,1297,0897,9497,67-
12 feb 202497,9598,3297,7098,3298,05-
09 feb 202497,7097,8097,4797,8097,53-
08 feb 202497,2098,0997,2098,0997,82-
07 feb 202496,6197,4896,6097,4897,21-
06 feb 202496,6197,1996,6197,1996,92-
05 feb 202495,2896,5295,1396,5296,25-
02 feb 202493,6095,3293,4995,3295,06-
01 feb 202492,7993,5092,7993,5093,24-
31 ene 202494,0094,1892,7292,7292,46-
30 ene 202493,3594,0593,2294,0593,79-
29 ene 202494,3094,3093,3893,3893,12-
26 ene 202493,8694,2293,8694,0093,74-
25 ene 202492,6294,2292,5493,6693,40-
24 ene 202493,0093,1993,0093,1992,93-
23 ene 202488,7391,6988,7291,6991,44-
22 ene 202488,0989,3388,0988,9688,71-
19 ene 202487,3987,9987,3987,9987,75-
18 ene 202486,0787,2586,0787,0186,77-
17 ene 202486,0386,7185,9586,4986,25-
16 ene 202485,6386,4285,5186,4286,18-
15 ene 202485,5885,6785,5885,5885,34-
12 ene 202485,8986,0285,7385,7385,49-
11 ene 202486,0786,2985,8585,8585,61-
10 ene 202486,4686,4685,7585,7585,51-
09 ene 202487,1187,1186,1886,1885,94-
08 ene 202484,9786,2984,9786,2986,05-
05 ene 202485,5485,6685,3185,6685,42-
04 ene 202486,7486,7484,9785,6485,40-
03 ene 202488,0588,0587,1687,1686,92-
02 ene 202488,3489,1088,3488,6488,40-
29 dic 202388,2088,2388,0988,2387,99-
28 dic 202387,7688,3687,6888,3688,12-
27 dic 202388,1588,1587,9687,9687,72-
22 dic 202387,6288,6087,5688,6088,36-
21 dic 202387,6587,8787,6487,6887,44-
20 dic 202388,1188,3888,0088,2988,05-
19 dic 202387,4187,7687,3987,7387,49-
18 dic 202388,1188,1187,5387,5387,29-
15 dic 202387,0588,1787,0588,1787,93-
14 dic 202387,2287,2286,4286,4286,18-
14 dic 20233.2 Dividendo
13 dic 202390,3490,4089,4789,4786,03-
12 dic 202390,6890,9490,6390,6387,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...