Mercados españoles cerrados

PACCAR Inc (PAE.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
97,44-0,36 (-0,37%)
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202497,4497,4497,4497,4497,44-
06 may 202496,3197,8096,3197,8097,80114
03 may 202499,5399,5397,3397,3397,33-
02 may 202498,9699,3598,3198,3198,31390
30 abr 2024105,86105,86105,52105,52105,52-
29 abr 2024104,42106,70104,42105,70105,7014
26 abr 2024104,94104,94104,76104,76104,76-
25 abr 2024106,90106,90104,44104,44104,44210
24 abr 2024105,50106,44104,96105,80105,80200
23 abr 2024105,44105,78105,34105,78105,7820
22 abr 2024104,30104,30104,30104,30104,30-
19 abr 2024105,82105,82103,60104,20104,20-
18 abr 2024108,24109,30106,84106,84106,84-
17 abr 2024110,50110,60108,30108,30108,30-
16 abr 2024110,00110,82110,00110,72110,72-
15 abr 2024111,00111,58110,90110,90110,90-
12 abr 2024110,82110,82110,82110,82110,82-
11 abr 2024110,20110,74109,86110,74110,7480
10 abr 2024109,58110,62109,58110,22110,2218
09 abr 2024112,52112,98110,86110,86110,864
08 abr 2024112,44112,56112,40112,56112,5645
05 abr 2024111,18111,18111,18111,18111,18-
04 abr 2024110,92110,92110,92110,92110,92-
03 abr 2024112,16112,16110,54110,94110,94130
02 abr 2024114,38114,38114,38114,38114,38-
28 mar 2024114,58114,78114,58114,78114,78-
27 mar 2024113,56113,56113,56113,56113,56-
26 mar 2024113,78113,80113,32113,32113,3258
25 mar 2024114,30114,30113,70113,70113,70150
22 mar 2024114,54115,44114,54114,98114,9820
21 mar 2024110,96113,80110,96113,80113,80-
20 mar 2024111,02112,06111,02111,54111,541030
19 mar 2024110,46112,50110,46111,16111,169
18 mar 2024108,40110,68108,40110,68110,6860
15 mar 2024105,70106,62105,70106,62106,62-
14 mar 2024106,12106,90106,12106,90106,90180
13 mar 2024104,88105,70104,88105,66105,66-
12 mar 2024104,04105,34103,96105,06105,06-
11 mar 2024104,44105,06103,56103,56103,56286
08 mar 2024104,16105,82104,16104,98104,98-
07 mar 2024105,70108,00104,44104,44104,44190
06 mar 2024104,80106,34104,80105,94105,94207
05 mar 2024103,08106,36103,08105,88105,88-
04 mar 2024103,50104,50103,50103,56103,5660
01 mar 2024102,52103,50102,52103,50103,50-
29 feb 2024102,50102,50102,50102,50102,50-
28 feb 2024102,48103,04102,30103,04103,04-
27 feb 2024103,12103,20103,12103,14103,14-
26 feb 2024101,96103,18101,84103,18103,18104
23 feb 2024101,92102,04101,92102,00102,0030
22 feb 202499,08101,0699,08101,06101,06-
21 feb 202499,0599,0598,7698,7898,78-
20 feb 202499,5499,6299,1499,3399,33-
19 feb 202499,7899,9299,7899,9299,92-
16 feb 2024100,06100,0699,9299,9299,92-
15 feb 202499,3499,3499,3499,3499,34-
14 feb 202497,7097,7097,7097,7097,70-
14 feb 20240.27 Dividendo
13 feb 202498,1398,1397,2197,2196,94100
12 feb 202497,9697,9697,9697,9697,69-
09 feb 202497,7097,7897,7097,7897,51-
08 feb 202497,2198,2597,2197,9797,70-
07 feb 202496,6897,7696,3697,7697,49-
06 feb 202496,6297,4796,6297,0896,81210
05 feb 202495,2995,3795,2995,3795,11-
02 feb 202493,6195,0693,1695,0694,80-
01 feb 202492,7992,8892,7592,7592,49-
31 ene 202494,0194,0893,4693,4693,20-
30 ene 202493,3793,9093,0893,9093,6440
29 ene 202494,3194,3193,7394,0293,76100
26 ene 202493,8694,7693,8694,7694,50-
25 ene 202492,6392,6392,5192,5192,25-
24 ene 202493,0193,0192,5592,5592,29-
23 ene 202488,7388,7388,4088,4088,15-
22 ene 202488,1289,6388,1288,9688,71-
19 ene 202487,3987,3987,3187,3187,07-
18 ene 202486,0787,7786,0787,7787,53-
17 ene 202486,0386,5085,9486,4186,17-
16 ene 202485,6486,1785,6486,1785,93-
15 ene 202485,6885,6885,6885,6885,44-
12 ene 202485,9286,2385,9085,9085,66-
11 ene 202486,0986,0986,0986,0985,85-
10 ene 202486,4786,4786,1086,1085,86-
09 ene 202487,1187,1186,0786,0785,83-
08 ene 202485,0086,5185,0086,5186,27-
05 ene 202485,5385,5385,5385,5385,29-
04 ene 202486,7586,7585,7385,9485,70-
03 ene 202488,0288,0286,9287,0986,85-
02 ene 202488,3788,9888,3788,5788,32152
29 dic 202388,2188,2188,0888,0887,84-
28 dic 202387,7887,7987,7887,7987,55-
27 dic 202388,1188,1187,9288,0887,84-
22 dic 202387,6288,0987,6288,0987,85-
21 dic 202387,6587,6587,6587,6587,41-
20 dic 202388,1188,1188,1188,1187,87-
19 dic 202387,4087,4087,4087,4087,16-
18 dic 202388,1288,1287,5687,5687,32-
15 dic 202387,0788,2487,0788,2487,9910
14 dic 202387,3487,3486,6786,6786,43-
14 dic 20233.2 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...