Mercados españoles cerrados en 2 hrs 49 min

PACCAR Inc (PCAR.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
96,86-0,45 (-0,46%)
A partir del 09:05AM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202496,8696,8696,8696,8696,86-
03 may 2024101,10101,1097,3197,3197,31-
02 may 202499,1699,1698,8198,8198,81-
30 abr 2024106,70106,7097,9197,9197,9188
29 abr 2024104,52105,84104,52105,84105,84-
26 abr 2024105,04105,04104,62104,62104,62-
25 abr 2024106,34106,34104,66104,66104,6688
24 abr 2024105,74106,28105,74106,28106,28-
23 abr 2024105,80105,80105,28105,28105,28-
22 abr 2024104,74105,58104,74105,58105,58-
19 abr 2024109,10109,10109,10109,10109,10-
18 abr 2024108,36109,10108,36109,10109,10-
17 abr 2024111,04111,04109,02109,02109,02-
16 abr 2024110,88110,88110,74110,74110,74-
15 abr 2024111,14112,64111,14112,64112,6488
12 abr 2024111,46111,46111,32111,32111,32-
11 abr 2024110,72110,72110,72110,72110,72-
10 abr 2024109,88110,26109,88110,26110,26-
09 abr 2024112,78112,78109,16109,16109,16-
08 abr 2024112,64112,98112,64112,98112,98-
05 abr 2024111,40112,96111,40112,96112,96-
04 abr 2024111,36111,82111,36111,82111,82-
03 abr 2024112,54112,54111,80111,80111,80-
02 abr 2024114,86114,86113,20113,20113,20-
28 mar 2024114,72114,72114,72114,72114,72-
27 mar 2024113,74114,68113,74114,68114,68-
26 mar 2024114,28114,28113,92113,92113,92-
25 mar 2024115,26115,26113,76113,76113,76-
22 mar 2024115,66115,66115,66115,66115,66-
21 mar 2024112,20114,46112,20114,46114,46-
20 mar 2024111,34111,34111,12111,12111,12-
19 mar 2024110,86111,58110,86111,58111,58-
18 mar 2024109,06110,34109,06110,34110,34-
15 mar 2024107,46107,96107,46107,96107,96-
14 mar 2024104,98105,72104,98105,72105,72-
13 mar 2024105,00105,38105,00105,38105,38-
12 mar 2024104,36104,66104,36104,66104,66-
11 mar 2024104,62104,62103,92103,92103,92-
08 mar 2024104,52105,46104,52105,46105,46-
07 mar 2024104,86104,86104,86104,86104,86-
06 mar 2024105,18105,96105,18105,96105,96-
05 mar 2024103,42106,42103,42106,42106,42-
04 mar 2024103,76104,46103,76104,46104,46-
01 mar 2024102,76103,80102,76103,80103,80-
29 feb 2024102,76103,02102,76103,02103,02-
28 feb 2024103,06103,20103,06103,20103,20-
27 feb 2024103,40103,40102,52102,52102,52-
26 feb 2024102,18103,00102,18103,00103,00-
23 feb 2024102,08102,08102,00102,00102,00-
22 feb 202499,44101,3699,41101,36101,36110
21 feb 202499,25100,1899,25100,18100,18-
20 feb 202499,8999,8999,2699,2699,26-
19 feb 2024100,06100,10100,06100,10100,10-
16 feb 2024100,32100,42100,32100,42100,42-
15 feb 202499,53100,3299,53100,32100,32-
14 feb 202498,0699,7098,0699,7099,70-
14 feb 20240.27 Dividendo
13 feb 202498,4098,4098,1398,1397,86-
12 feb 202498,2198,5598,2198,5598,28-
09 feb 202497,6997,6997,6997,6997,42-
08 feb 202497,9997,9997,9997,9997,72-
07 feb 202496,8497,4096,8497,4097,13-
06 feb 202497,1897,3997,1897,3997,12-
05 feb 202495,4096,1695,4096,0495,7813
02 feb 202493,6995,2893,6995,2895,02-
01 feb 202493,1393,1593,1393,1592,89-
31 ene 202494,3694,3692,7392,7392,47-
30 ene 202493,4693,9993,4693,9993,73-
29 ene 202494,5594,5593,4593,4593,19-
26 ene 202494,8894,8894,8194,8194,55-
25 ene 202492,7994,3392,7994,3394,07114
24 ene 202493,1493,4893,1493,4893,22-
23 ene 202488,9692,0688,9692,0691,811
22 ene 202488,4789,5188,4789,5189,26-
19 ene 202487,7187,7187,3187,3187,07-
18 ene 202486,3487,4386,3487,4387,19-
17 ene 202486,1987,0186,1987,0186,77-
16 ene 202485,7186,2385,7186,2385,99-
15 ene 202485,7985,8285,7985,8285,58-
12 ene 202486,1086,1386,1086,1385,89-
11 ene 202486,3386,3385,6385,6385,39-
10 ene 202486,7386,7386,0786,0785,83-
09 ene 202487,2387,2386,1986,1985,95-
08 ene 202485,2685,9485,2685,9485,70-
05 ene 202485,7585,7685,7585,7685,52-
04 ene 202486,9986,9986,0486,0485,80-
03 ene 202488,3688,3687,1887,1886,9419
02 ene 202488,8788,8788,8788,8788,63-
29 dic 202388,4888,4888,3888,3888,14-
28 dic 202387,9788,2687,9788,2688,02-
27 dic 202388,2988,2987,8987,8987,65-
22 dic 202387,7888,6587,7888,6588,41-
21 dic 202387,9188,1187,9188,1187,87-
20 dic 202388,5488,5488,5488,5488,30-
19 dic 202387,5787,5787,5787,5787,33-
18 dic 202388,2488,2487,6587,6587,41-
15 dic 202387,3487,9387,3487,9387,69-
14 dic 202386,5186,5186,5186,5186,27-
14 dic 20233.2 Dividendo
13 dic 202390,6090,6090,1090,1086,66-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...