Mercados españoles cerrados

PACCAR Inc (PAE.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
97,14-1,77 (-1,79%)
Al cierre: 09:55PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202499,5099,5197,0797,1497,14-
02 may 202498,9399,2698,2598,9198,9130
30 abr 2024105,90105,90100,58100,58100,5817
29 abr 2024104,42105,54104,42105,54105,54-
26 abr 2024104,86104,86104,42104,42104,42-
25 abr 2024106,90106,90104,96104,96104,96-
24 abr 2024105,44106,84105,44106,84106,841350
23 abr 2024105,44105,44105,02105,38105,389
22 abr 2024104,34105,82104,34105,64105,64202
19 abr 2024105,88105,88104,08104,08104,08-
18 abr 2024108,28109,10106,00107,14107,14601
17 abr 2024110,40110,48110,28110,28110,28130
16 abr 2024110,00111,42110,00110,92110,9250
15 abr 2024111,56114,10111,00114,10114,101
12 abr 2024110,82111,40110,72110,78110,78150
11 abr 2024110,16110,98109,86110,98110,98-
10 abr 2024109,56110,44109,56110,38110,38120
09 abr 2024112,52112,52108,86109,54109,54-
08 abr 2024112,42113,32112,42112,86112,86-
05 abr 2024111,22112,86111,22112,84112,84-
04 abr 2024110,92112,40110,92111,10111,10-
03 abr 2024112,14113,04110,86110,94110,94296
02 abr 2024114,94114,94112,72113,16113,1625
28 mar 2024114,58115,28114,50114,52114,52-
27 mar 2024113,56114,70113,56114,64114,641711
26 mar 2024114,80114,80113,62113,98113,98254
25 mar 2024113,66114,40113,50113,50113,50227
22 mar 2024114,54115,14114,38114,38114,38-
21 mar 2024110,98114,54110,98114,38114,3838
20 mar 2024111,06111,82110,74110,84110,84100
19 mar 2024110,50115,00110,50111,18111,18390
18 mar 2024110,00110,44109,22110,44110,44289
15 mar 2024105,74108,96105,74108,36108,36-
14 mar 2024106,10106,96104,70105,72105,7220
13 mar 2024104,90105,72104,90105,72105,7250
12 mar 2024104,06105,26104,06104,88104,88-
11 mar 2024104,42104,42103,24104,06104,06-
08 mar 2024104,18105,58104,18104,68104,684
07 mar 2024105,92106,72104,40104,50104,50200
06 mar 2024104,78106,08104,78105,84105,84120
05 mar 2024103,10106,34102,50104,92104,9295
04 mar 2024104,82104,82103,52103,52103,5275
01 mar 2024102,54104,42101,50104,42104,42267
29 feb 2024102,46103,00102,46102,84102,8410
28 feb 2024102,50103,16102,50102,64102,64-
27 feb 2024103,12104,20101,94102,42102,42192
26 feb 2024102,48103,54102,48103,54103,541
23 feb 2024101,92102,36101,90102,30102,3095
22 feb 202499,10102,1499,10102,14102,14-
21 feb 202499,05100,2699,05100,12100,12-
20 feb 202499,5599,6799,1399,1599,15-
19 feb 202499,5899,7199,5499,5499,54-
16 feb 2024100,06100,5099,9099,9299,924
15 feb 202499,34100,4299,00100,22100,22-
14 feb 202497,7199,5097,7199,2699,26-
14 feb 20240.27 Dividendo
13 feb 202498,1398,1398,1398,1397,86-
12 feb 202497,9598,6097,9598,2297,95180
09 feb 202497,7098,3597,7098,3598,0830
08 feb 202497,2298,0097,2298,0097,7310
07 feb 202496,6296,9396,6296,9396,66-
06 feb 202496,6496,6496,5996,5996,32-
05 feb 202495,2996,3695,2996,3696,09-
02 feb 202493,6195,4593,4295,4595,19326
01 feb 202492,8093,6992,8093,6993,43-
31 ene 202494,0594,1693,1293,1292,86500
30 ene 202493,3693,8093,3693,8093,54-
29 ene 202494,3194,3194,3194,3194,05-
26 ene 202493,8794,9093,6193,7093,44-
25 ene 202492,6394,4992,6393,8293,5642
24 ene 202493,0193,3592,4192,4692,21180
23 ene 202488,7592,8588,4092,8592,59203
22 ene 202488,1189,5488,1189,0288,78-
19 ene 202487,3988,2787,1988,2488,00-
18 ene 202486,0887,7186,0887,6487,40-
17 ene 202486,0486,6986,0486,2986,05-
16 ene 202485,6486,5485,6486,4286,18-
15 ene 202485,4385,6385,4185,4385,19-
12 ene 202485,9286,1085,7485,8185,572
11 ene 202486,0886,2685,5386,2686,02-
10 ene 202486,4786,4785,7886,0985,85-
09 ene 202487,1187,1285,8686,6986,45-
08 ene 202484,9887,2784,9687,2787,031
05 ene 202485,5585,7585,5585,5685,32-
04 ene 202486,7586,7585,5985,6185,37-
03 ene 202488,0688,0686,7986,8086,56-
02 ene 202488,3588,7588,2688,2688,02-
29 dic 202388,2188,2388,2188,2387,99-
28 dic 202387,7888,5187,7888,2688,02-
27 dic 202388,1688,1687,7987,8187,57-
22 dic 202387,6488,6687,6488,4288,18-
21 dic 202387,6687,9687,6287,9687,72-
20 dic 202388,1188,6787,7987,7987,55-
19 dic 202387,4287,9487,4287,8987,65-
18 dic 202388,1288,1287,5587,6087,363
15 dic 202387,0688,2287,0688,2287,98-
14 dic 202387,4087,4086,3787,2687,02333
14 dic 20233.2 Dividendo
13 dic 202390,3890,8290,1790,2086,76160
12 dic 202390,7190,7490,3090,3086,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...