Parker Hannifin Corp (PAR.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 475.10 | 475.10 | 475.10 | 475.10 | 475.10 | - |
| 04 jul 2024 | 472.90 | 478.80 | 472.90 | 478.80 | 478.80 | 2 |
| 03 jul 2024 | 472.80 | 472.80 | 472.80 | 472.80 | 472.80 | - |
| 02 jul 2024 | 464.40 | 464.40 | 464.40 | 464.40 | 464.40 | - |
| 01 jul 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
| 28 jun 2024 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | - |
| 27 jun 2024 | 467.70 | 467.70 | 467.70 | 467.70 | 467.70 | - |
| 26 jun 2024 | 470.30 | 470.30 | 470.30 | 470.30 | 470.30 | - |
| 25 jun 2024 | 473.90 | 473.90 | 473.90 | 473.90 | 473.90 | - |
| 24 jun 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| 21 jun 2024 | 472.20 | 472.20 | 472.20 | 472.20 | 472.20 | - |
| 20 jun 2024 | 472.70 | 472.70 | 472.70 | 472.70 | 472.70 | - |
| 19 jun 2024 | 469.80 | 469.80 | 469.80 | 469.80 | 469.80 | - |
| 18 jun 2024 | 470.70 | 470.70 | 470.70 | 470.70 | 470.70 | - |
| 17 jun 2024 | 468.50 | 468.50 | 468.50 | 468.50 | 468.50 | - |
| 14 jun 2024 | 491.10 | 491.10 | 491.10 | 491.10 | 491.10 | - |
| 13 jun 2024 | 490.80 | 490.80 | 490.80 | 490.80 | 490.80 | - |
| 12 jun 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
| 11 jun 2024 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | - |
| 10 jun 2024 | 477.60 | 477.60 | 477.60 | 477.60 | 477.60 | - |
| 07 jun 2024 | 471.70 | 471.70 | 471.70 | 471.70 | 471.70 | - |
| 06 jun 2024 | 478.60 | 478.60 | 478.60 | 478.60 | 478.60 | - |
| 05 jun 2024 | 470.40 | 470.40 | 470.40 | 470.40 | 470.40 | - |
| 04 jun 2024 | 468.30 | 468.30 | 468.30 | 468.30 | 468.30 | - |
| 03 jun 2024 | 489.20 | 489.20 | 489.20 | 489.20 | 489.20 | - |
| 31 may 2024 | 482.80 | 482.80 | 482.80 | 482.80 | 482.80 | - |
| 30 may 2024 | 478.70 | 478.70 | 478.70 | 478.70 | 478.70 | - |
| 29 may 2024 | 481.60 | 481.60 | 481.60 | 481.60 | 481.60 | - |
| 28 may 2024 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | - |
| 27 may 2024 | 486.30 | 486.30 | 486.30 | 486.30 | 486.30 | - |
| 24 may 2024 | 485.30 | 485.30 | 485.30 | 485.30 | 485.30 | - |
| 23 may 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | - |
| 22 may 2024 | 501.80 | 501.80 | 501.80 | 501.80 | 501.80 | - |
| 21 may 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | - |
| 20 may 2024 | 499.30 | 499.30 | 499.30 | 499.30 | 499.30 | - |
| 17 may 2024 | 494.80 | 494.80 | 494.80 | 494.80 | 494.80 | - |
| 16 may 2024 | 506.60 | 506.60 | 506.60 | 506.60 | 506.60 | - |
| 15 may 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
| 14 may 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | - |
| 13 may 2024 | 519.40 | 519.40 | 519.40 | 519.40 | 519.40 | - |
| 10 may 2024 | 523.60 | 523.60 | 523.60 | 523.60 | 523.60 | - |
| 09 may 2024 | 512.40 | 512.40 | 512.40 | 512.40 | 512.40 | - |
| 09 may 2024 | 1.63 Dividendo | |||||
| 08 may 2024 | 510.40 | 510.40 | 510.40 | 510.40 | 508.77 | - |
| 07 may 2024 | 510.20 | 510.20 | 510.20 | 510.20 | 508.57 | - |
| 06 may 2024 | 496.80 | 496.80 | 496.80 | 496.80 | 495.21 | - |
| 03 may 2024 | 492.40 | 492.40 | 492.40 | 492.40 | 490.83 | - |
| 02 may 2024 | 506.40 | 506.40 | 506.40 | 506.40 | 504.78 | - |
| 30 abr 2024 | 515.80 | 515.80 | 515.80 | 515.80 | 514.15 | - |
| 29 abr 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 513.75 | - |
| 26 abr 2024 | 511.40 | 511.40 | 511.40 | 511.40 | 509.77 | - |
| 25 abr 2024 | 507.20 | 507.20 | 507.20 | 507.20 | 505.58 | - |
| 24 abr 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 511.36 | - |
| 23 abr 2024 | 504.80 | 504.80 | 504.80 | 504.80 | 503.19 | - |
| 22 abr 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 499.40 | - |
| 19 abr 2024 | 504.20 | 504.20 | 504.20 | 504.20 | 502.59 | - |
| 18 abr 2024 | 505.40 | 505.40 | 505.40 | 505.40 | 503.79 | - |
| 17 abr 2024 | 510.40 | 510.40 | 510.40 | 510.40 | 508.77 | - |
| 16 abr 2024 | 508.80 | 508.80 | 508.80 | 508.80 | 507.18 | - |
| 15 abr 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 513.55 | - |
| 12 abr 2024 | 517.60 | 517.60 | 517.60 | 517.60 | 515.95 | - |
| 11 abr 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 513.36 | - |
| 10 abr 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 513.75 | - |
| 09 abr 2024 | 519.00 | 519.00 | 519.00 | 519.00 | 517.34 | - |
| 08 abr 2024 | 522.60 | 522.60 | 522.60 | 522.60 | 520.93 | - |
| 05 abr 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 510.36 | - |
| 04 abr 2024 | 513.80 | 520.00 | 513.80 | 520.00 | 518.34 | 2 |
| 03 abr 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 503.39 | - |
| 02 abr 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 513.36 | - |
| 28 mar 2024 | 514.00 | 514.00 | 514.00 | 514.00 | 512.36 | - |
| 27 mar 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 505.38 | - |
| 26 mar 2024 | 506.40 | 506.40 | 506.40 | 506.40 | 504.78 | - |
| 25 mar 2024 | 511.00 | 511.00 | 511.00 | 511.00 | 509.37 | - |
| 22 mar 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 513.75 | - |
| 21 mar 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 498.10 | - |
| 20 mar 2024 | 494.50 | 494.50 | 494.50 | 494.50 | 492.92 | - |
| 19 mar 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 490.43 | - |
| 18 mar 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 491.43 | - |
| 15 mar 2024 | 491.20 | 491.20 | 491.20 | 491.20 | 489.63 | - |
| 14 mar 2024 | 492.50 | 492.50 | 492.50 | 492.50 | 490.93 | - |
| 13 mar 2024 | 491.20 | 491.20 | 491.20 | 491.20 | 489.63 | - |
| 12 mar 2024 | 489.30 | 489.30 | 489.30 | 489.30 | 487.74 | - |
| 11 mar 2024 | 488.80 | 488.80 | 488.80 | 488.80 | 487.24 | - |
| 08 mar 2024 | 490.70 | 490.70 | 490.70 | 490.70 | 489.13 | - |
| 07 mar 2024 | 484.60 | 484.60 | 484.60 | 484.60 | 483.05 | - |
| 06 mar 2024 | 484.30 | 484.30 | 484.30 | 484.30 | 482.75 | - |
| 05 mar 2024 | 490.40 | 490.40 | 490.40 | 490.40 | 488.83 | - |
| 04 mar 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 491.43 | - |
| 01 mar 2024 | 494.30 | 494.30 | 494.30 | 494.30 | 492.72 | - |
| 29 feb 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 486.44 | - |
| 28 feb 2024 | 488.60 | 488.60 | 488.60 | 488.60 | 487.04 | - |
| 27 feb 2024 | 487.00 | 487.00 | 487.00 | 487.00 | 485.44 | - |
| 26 feb 2024 | 488.20 | 488.20 | 488.20 | 488.20 | 486.64 | - |
| 23 feb 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 486.44 | - |
| 22 feb 2024 | 482.20 | 482.20 | 482.20 | 482.20 | 480.66 | - |
| 21 feb 2024 | 478.40 | 478.40 | 478.40 | 478.40 | 476.87 | - |
| 20 feb 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 484.45 | - |
| 19 feb 2024 | 480.80 | 480.80 | 480.80 | 480.80 | 479.26 | - |
| 16 feb 2024 | 482.40 | 482.40 | 482.40 | 482.40 | 480.86 | - |
| 15 feb 2024 | 485.30 | 485.30 | 485.30 | 485.30 | 483.75 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.