U.S. markets closed

PACCAR Inc (PAE.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
97.28-0.32 (-0.33%)
Al cierre: 09:55PM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202497.3197.6096.9197.2897.28575
16 may 202499.1199.1197.5597.6097.60-
15 may 202499.69100.4099.3099.4099.40575
14 may 202498.6699.8698.6699.8699.8649
14 may 20240.3 Dividendo
13 may 2024101.66101.6698.7398.8398.5315
10 may 2024101.22101.54100.98101.32101.01-
09 may 202499.30100.6499.30100.60100.29-
08 may 202499.0299.7798.3999.6299.32-
07 may 202497.5499.1597.5198.9498.6425
06 may 202496.3197.7296.3197.5397.23-
03 may 202499.5099.5197.0797.1496.85-
02 may 202498.9399.2698.2598.9198.6130
30 abr 2024105.90105.90100.58100.58100.2717
29 abr 2024104.42105.54104.42105.54105.22-
26 abr 2024104.86104.86104.42104.42104.10-
25 abr 2024106.90106.90104.96104.96104.64-
24 abr 2024105.44106.84105.44106.84106.521,350
23 abr 2024105.44105.44105.02105.38105.069
22 abr 2024104.34105.82104.34105.64105.32202
19 abr 2024105.88105.88104.08104.08103.76-
18 abr 2024108.28109.10106.00107.14106.81601
17 abr 2024110.40110.48110.28110.28109.95130
16 abr 2024110.00111.42110.00110.92110.5850
15 abr 2024111.56114.10111.00114.10113.751
12 abr 2024110.82111.40110.72110.78110.44150
11 abr 2024110.16110.98109.86110.98110.64-
10 abr 2024109.56110.44109.56110.38110.04120
09 abr 2024112.52112.52108.86109.54109.21-
08 abr 2024112.42113.32112.42112.86112.52-
05 abr 2024111.22112.86111.22112.84112.50-
04 abr 2024110.92112.40110.92111.10110.76-
03 abr 2024112.14113.04110.86110.94110.60296
02 abr 2024114.94114.94112.72113.16112.8225
28 mar 2024114.58115.28114.50114.52114.17-
27 mar 2024113.56114.70113.56114.64114.291,711
26 mar 2024114.80114.80113.62113.98113.63254
25 mar 2024113.66114.40113.50113.50113.16227
22 mar 2024114.54115.14114.38114.38114.03-
21 mar 2024110.98114.54110.98114.38114.0338
20 mar 2024111.06111.82110.74110.84110.50100
19 mar 2024110.50115.00110.50111.18110.84390
18 mar 2024110.00110.44109.22110.44110.10289
15 mar 2024105.74108.96105.74108.36108.03-
14 mar 2024106.10106.96104.70105.72105.4020
13 mar 2024104.90105.72104.90105.72105.4050
12 mar 2024104.06105.26104.06104.88104.56-
11 mar 2024104.42104.42103.24104.06103.74-
08 mar 2024104.18105.58104.18104.68104.364
07 mar 2024105.92106.72104.40104.50104.18200
06 mar 2024104.78106.08104.78105.84105.52120
05 mar 2024103.10106.34102.50104.92104.6095
04 mar 2024104.82104.82103.52103.52103.2175
01 mar 2024102.54104.42101.50104.42104.10267
29 feb 2024102.46103.00102.46102.84102.5310
28 feb 2024102.50103.16102.50102.64102.33-
27 feb 2024103.12104.20101.94102.42102.11192
26 feb 2024102.48103.54102.48103.54103.231
23 feb 2024101.92102.36101.90102.30101.9995
22 feb 202499.10102.1499.10102.14101.83-
21 feb 202499.05100.2699.05100.1299.82-
20 feb 202499.5599.6799.1399.1598.85-
19 feb 202499.5899.7199.5499.5499.24-
16 feb 2024100.06100.5099.9099.9299.624
15 feb 202499.34100.4299.00100.2299.92-
14 feb 202497.7199.5097.7199.2698.96-
14 feb 20240.27 Dividendo
13 feb 202498.1398.1398.1398.1397.56-
12 feb 202497.9598.6097.9598.2297.65180
09 feb 202497.7098.3597.7098.3597.7830
08 feb 202497.2298.0097.2298.0097.4310
07 feb 202496.6296.9396.6296.9396.37-
06 feb 202496.6496.6496.5996.5996.03-
05 feb 202495.2996.3695.2996.3695.80-
02 feb 202493.6195.4593.4295.4594.90326
01 feb 202492.8093.6992.8093.6993.15-
31 ene 202494.0594.1693.1293.1292.58500
30 ene 202493.3693.8093.3693.8093.26-
29 ene 202494.3194.3194.3194.3193.77-
26 ene 202493.8794.9093.6193.7093.16-
25 ene 202492.6394.4992.6393.8293.2842
24 ene 202493.0193.3592.4192.4691.93180
23 ene 202488.7592.8588.4092.8592.31203
22 ene 202488.1189.5488.1189.0288.51-
19 ene 202487.3988.2787.1988.2487.73-
18 ene 202486.0887.7186.0887.6487.13-
17 ene 202486.0486.6986.0486.2985.79-
16 ene 202485.6486.5485.6486.4285.92-
15 ene 202485.4385.6385.4185.4384.94-
12 ene 202485.9286.1085.7485.8185.312
11 ene 202486.0886.2685.5386.2685.76-
10 ene 202486.4786.4785.7886.0985.59-
09 ene 202487.1187.1285.8686.6986.19-
08 ene 202484.9887.2784.9687.2786.771
05 ene 202485.5585.7585.5585.5685.07-
04 ene 202486.7586.7585.5985.6185.12-
03 ene 202488.0688.0686.7986.8086.30-
02 ene 202488.3588.7588.2688.2687.75-
29 dic 202388.2188.2388.2188.2387.72-
28 dic 202387.7888.5187.7888.2687.75-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...