Mercados españoles cerrados

PACCAR Inc (PAE.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
97,32-1,63 (-1,65%)
A partir del 05:44PM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202499,5399,5397,3297,3297,3210
02 may 202498,9598,9598,9598,9598,95-
30 abr 2024105,90105,90105,90105,90105,90-
29 abr 2024104,44104,44104,44104,44104,44-
26 abr 2024104,90104,90104,90104,90104,90-
25 abr 2024106,86107,42106,86107,42107,429
24 abr 2024105,50105,50105,50105,50105,50-
23 abr 2024105,36105,36105,36105,36105,36-
22 abr 2024104,38104,38104,38104,38104,38-
19 abr 2024105,84105,84105,84105,84105,84-
18 abr 2024108,26108,26108,26108,26108,26-
17 abr 2024110,40110,40110,40110,40110,40-
16 abr 2024110,00110,00110,00110,00110,00-
15 abr 2024110,98110,98110,98110,98110,98-
12 abr 2024110,80110,80110,80110,80110,80-
11 abr 2024110,16110,16110,16110,16110,16-
10 abr 2024109,60109,60109,60109,60109,60-
09 abr 2024112,54112,54112,54112,54112,54-
08 abr 2024112,44112,44112,44112,44112,44-
05 abr 2024111,18111,18111,18111,18111,18-
04 abr 2024110,92110,92110,92110,92110,92-
03 abr 2024112,10112,10112,10112,10112,10-
02 abr 2024114,34114,34114,34114,34114,34-
28 mar 2024114,68114,68114,68114,68114,68-
27 mar 2024113,60113,60113,54113,54113,54-
26 mar 2024113,76113,76113,76113,76113,76-
25 mar 2024113,66113,66113,66113,66113,66-
22 mar 2024114,50114,50114,50114,50114,50-
21 mar 2024110,98110,98110,98110,98110,98-
20 mar 2024111,02111,64111,02111,64111,6449
19 mar 2024110,46110,46110,46110,46110,46-
18 mar 2024108,40108,40108,40108,40108,40-
15 mar 2024106,38106,38106,38106,38106,38-
14 mar 2024105,86105,86105,86105,86105,86-
13 mar 2024104,88104,88104,88104,88104,88-
12 mar 2024104,04104,04104,04104,04104,04-
11 mar 2024104,44104,44104,44104,44104,44-
08 mar 2024104,16104,16104,16104,16104,16-
07 mar 2024105,92105,92105,92105,92105,92-
06 mar 2024104,82104,82104,82104,82104,82-
05 mar 2024103,08103,08103,08103,08103,08-
04 mar 2024103,00103,00103,00103,00103,00-
01 mar 2024102,48102,48102,48102,48102,48-
29 feb 2024102,46102,46102,46102,46102,46-
28 feb 2024102,48102,48102,48102,48102,48-
27 feb 2024103,12103,12103,12103,12103,12-
26 feb 2024102,02102,02102,02102,02102,02-
23 feb 2024101,94101,94101,94101,94101,94-
22 feb 202499,0099,0099,0099,0099,00-
21 feb 202499,0599,0599,0599,0599,05-
20 feb 202499,5999,5999,5999,5999,59-
19 feb 202499,6099,6099,6099,6099,60-
16 feb 2024100,12100,12100,12100,12100,12-
15 feb 202499,3999,3999,3999,3999,39-
14 feb 202497,7297,7297,7297,7297,72-
14 feb 20240.27 Dividendo
13 feb 202498,1398,1398,1398,1397,86-
12 feb 202497,9498,8597,9498,8598,5851
09 feb 202497,7097,7097,7097,7097,43-
08 feb 202497,2397,2397,2397,2396,96-
07 feb 202496,6396,6396,6396,6396,36-
06 feb 202496,6397,6496,6397,6497,3751
05 feb 202495,2995,2995,2995,2995,03-
02 feb 202493,6193,6193,6193,6193,35-
01 feb 202492,8092,8092,8092,8092,54-
31 ene 202494,0594,0594,0594,0593,79-
30 ene 202493,3593,3593,3593,3593,09-
29 ene 202494,3194,3194,3194,3194,05-
26 ene 202493,8593,8593,8593,8593,59-
25 ene 202492,6392,6392,6392,6392,38-
24 ene 202493,0193,0193,0193,0192,75-
23 ene 202488,7488,7488,7488,7488,50-
22 ene 202488,1288,1288,1288,1287,88-
19 ene 202487,3987,3987,3987,3987,15-
18 ene 202486,0686,0686,0686,0685,82-
17 ene 202486,0186,0186,0186,0185,77-
16 ene 202485,6385,6385,6385,6385,39-
15 ene 202485,8685,8685,8685,8685,62-
12 ene 202485,8685,8685,8685,8685,62-
11 ene 202486,0986,0986,0986,0985,85-
10 ene 202486,4786,4786,4786,4786,23-
09 ene 202487,1287,1287,1287,1286,88-
08 ene 202485,0085,0085,0085,0084,77-
05 ene 202485,5785,5785,5785,5785,33-
04 ene 202486,7586,7586,7586,7586,51-
03 ene 202488,0288,0288,0288,0287,78-
02 ene 202488,3588,3588,3588,3588,11-
29 dic 202388,2188,2188,1188,1187,87-
28 dic 202387,7787,7787,7787,7787,53-
27 dic 202388,1088,1088,1088,1087,86-
22 dic 202387,6287,6287,6287,6287,38-
21 dic 202387,6587,9487,6587,9487,7050
20 dic 202388,1188,1188,1188,1187,87-
19 dic 202387,4087,4087,4087,4087,16-
18 dic 202388,1388,1388,1388,1387,89-
15 dic 202387,0687,0687,0687,0686,82-
14 dic 202387,2087,2087,2087,2086,96-
14 dic 20233.2 Dividendo
13 dic 202390,3590,3590,3590,3586,91-
12 dic 202390,6390,6390,6390,6387,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...