Parker Hannifin Corp (PAR.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | 470.20 | 470.20 | 470.20 | 470.20 | 470.20 | - |
| 25 jun 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| 24 jun 2024 | 469.60 | 469.60 | 469.60 | 469.60 | 469.60 | - |
| 21 jun 2024 | 472.30 | 472.30 | 472.30 | 472.30 | 472.30 | - |
| 20 jun 2024 | 472.50 | 472.50 | 472.50 | 472.50 | 472.50 | - |
| 19 jun 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| 18 jun 2024 | 470.70 | 470.70 | 470.70 | 470.70 | 470.70 | - |
| 17 jun 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| 14 jun 2024 | 490.70 | 490.70 | 490.70 | 490.70 | 490.70 | - |
| 13 jun 2024 | 490.90 | 490.90 | 490.90 | 490.90 | 490.90 | - |
| 12 jun 2024 | 487.90 | 487.90 | 487.90 | 487.90 | 487.90 | - |
| 11 jun 2024 | 486.10 | 486.10 | 486.10 | 486.10 | 486.10 | - |
| 10 jun 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
| 07 jun 2024 | 471.80 | 471.80 | 471.80 | 471.80 | 471.80 | - |
| 06 jun 2024 | 478.70 | 478.70 | 478.70 | 478.70 | 478.70 | - |
| 05 jun 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| 04 jun 2024 | 470.10 | 470.10 | 470.10 | 470.10 | 470.10 | - |
| 03 jun 2024 | 489.20 | 489.20 | 489.20 | 489.20 | 489.20 | - |
| 31 may 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| 30 may 2024 | 480.40 | 480.40 | 480.40 | 480.40 | 480.40 | - |
| 29 may 2024 | 482.60 | 482.60 | 482.60 | 482.60 | 482.60 | - |
| 28 may 2024 | 490.60 | 490.60 | 490.60 | 490.60 | 490.60 | - |
| 27 may 2024 | 486.60 | 486.60 | 486.60 | 486.60 | 486.60 | - |
| 24 may 2024 | 486.10 | 486.10 | 486.10 | 486.10 | 486.10 | - |
| 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 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | - |
| 20 may 2024 | 500.60 | 500.60 | 500.60 | 500.60 | 500.60 | - |
| 17 may 2024 | 495.10 | 495.10 | 495.10 | 495.10 | 495.10 | - |
| 16 may 2024 | 507.80 | 507.80 | 507.80 | 507.80 | 507.80 | - |
| 15 may 2024 | 505.80 | 512.00 | 505.80 | 512.00 | 512.00 | 20 |
| 14 may 2024 | 510.20 | 510.20 | 510.20 | 510.20 | 510.20 | - |
| 13 may 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| 10 may 2024 | 522.60 | 522.60 | 522.60 | 522.60 | 522.60 | - |
| 09 may 2024 | 512.60 | 512.60 | 512.60 | 512.60 | 512.60 | - |
| 09 may 2024 | 1.63 Dividendo | |||||
| 08 may 2024 | 510.40 | 510.40 | 510.40 | 510.40 | 508.77 | - |
| 07 may 2024 | 510.40 | 510.40 | 510.40 | 510.40 | 508.77 | - |
| 06 may 2024 | 498.10 | 498.10 | 498.10 | 498.10 | 496.51 | - |
| 03 may 2024 | 495.40 | 495.40 | 495.40 | 495.40 | 493.82 | - |
| 02 may 2024 | 506.60 | 506.60 | 506.60 | 506.60 | 504.98 | - |
| 30 abr 2024 | 516.00 | 516.00 | 516.00 | 516.00 | 514.35 | - |
| 29 abr 2024 | 515.80 | 515.80 | 515.80 | 515.80 | 514.15 | - |
| 26 abr 2024 | 511.20 | 511.20 | 511.20 | 511.20 | 509.57 | - |
| 25 abr 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 505.38 | - |
| 24 abr 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 511.36 | - |
| 23 abr 2024 | 504.40 | 504.40 | 504.40 | 504.40 | 502.79 | - |
| 22 abr 2024 | 501.80 | 501.80 | 501.80 | 501.80 | 500.20 | - |
| 19 abr 2024 | 503.80 | 503.80 | 503.80 | 503.80 | 502.19 | - |
| 18 abr 2024 | 505.60 | 505.60 | 505.60 | 505.60 | 503.99 | - |
| 17 abr 2024 | 510.80 | 510.80 | 510.80 | 510.80 | 509.17 | - |
| 16 abr 2024 | 510.20 | 510.20 | 510.20 | 510.20 | 508.57 | - |
| 15 abr 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 513.55 | - |
| 12 abr 2024 | 517.20 | 517.20 | 517.20 | 517.20 | 515.55 | - |
| 11 abr 2024 | 514.80 | 514.80 | 514.80 | 514.80 | 513.16 | - |
| 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 | 520.60 | 520.60 | 520.60 | 520.60 | 518.94 | - |
| 05 abr 2024 | 511.80 | 517.40 | 511.80 | 517.40 | 515.75 | 3 |
| 04 abr 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 513.55 | - |
| 03 abr 2024 | 505.20 | 505.20 | 505.20 | 505.20 | 503.59 | - |
| 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 | 507.20 | 507.20 | 506.80 | 506.80 | 505.18 | - |
| 26 mar 2024 | 506.20 | 506.20 | 506.20 | 506.20 | 504.58 | - |
| 25 mar 2024 | 511.20 | 511.20 | 511.20 | 511.20 | 509.57 | - |
| 22 mar 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 513.55 | - |
| 21 mar 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 498.10 | - |
| 20 mar 2024 | 494.40 | 494.40 | 494.40 | 494.40 | 492.82 | - |
| 19 mar 2024 | 492.10 | 492.10 | 492.10 | 492.10 | 490.53 | - |
| 18 mar 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 491.43 | - |
| 15 mar 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 489.43 | - |
| 14 mar 2024 | 492.40 | 492.40 | 492.40 | 492.40 | 490.83 | - |
| 13 mar 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 489.43 | - |
| 12 mar 2024 | 489.10 | 489.10 | 489.10 | 489.10 | 487.54 | - |
| 11 mar 2024 | 490.10 | 490.10 | 490.10 | 490.10 | 488.53 | - |
| 08 mar 2024 | 490.80 | 490.80 | 490.80 | 490.80 | 489.23 | - |
| 07 mar 2024 | 485.10 | 485.10 | 485.10 | 485.10 | 483.55 | - |
| 06 mar 2024 | 485.10 | 485.10 | 485.10 | 485.10 | 483.55 | - |
| 05 mar 2024 | 490.40 | 490.40 | 490.40 | 490.40 | 488.83 | - |
| 04 mar 2024 | 495.10 | 495.10 | 495.10 | 495.10 | 493.52 | - |
| 01 mar 2024 | 494.20 | 494.20 | 494.20 | 494.20 | 492.62 | - |
| 29 feb 2024 | 487.90 | 487.90 | 487.90 | 487.90 | 486.34 | - |
| 28 feb 2024 | 488.50 | 488.50 | 488.50 | 488.50 | 486.94 | - |
| 27 feb 2024 | 487.00 | 487.00 | 487.00 | 487.00 | 485.44 | - |
| 26 feb 2024 | 489.10 | 489.10 | 489.10 | 489.10 | 487.54 | - |
| 23 feb 2024 | 488.10 | 488.10 | 488.10 | 488.10 | 486.54 | - |
| 22 feb 2024 | 482.60 | 482.60 | 482.60 | 482.60 | 481.06 | - |
| 21 feb 2024 | 478.40 | 478.40 | 478.40 | 478.40 | 476.87 | - |
| 20 feb 2024 | 486.30 | 486.30 | 486.30 | 486.30 | 484.75 | - |
| 19 feb 2024 | 482.20 | 489.20 | 482.20 | 489.20 | 487.64 | 190 |
| 16 feb 2024 | 482.80 | 482.80 | 482.80 | 482.80 | 481.26 | - |
| 15 feb 2024 | 485.60 | 485.60 | 485.60 | 485.60 | 484.05 | - |
| 14 feb 2024 | 475.80 | 475.80 | 475.80 | 475.80 | 474.28 | - |
| 13 feb 2024 | 478.90 | 478.90 | 478.90 | 478.90 | 477.37 | - |
| 12 feb 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 478.47 | - |
| 09 feb 2024 | 476.20 | 476.20 | 476.20 | 476.20 | 474.68 | - |
| 08 feb 2024 | 473.80 | 473.80 | 473.80 | 473.80 | 472.29 | - |
| *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.