U.S. markets open in 1 hour 45 minutes

Parker-Hannifin Corporation (PH)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
558.05+8.89 (+1.62%)
Al cierre: 04:00PM EDT
536.10 -21.95 (-3.93%)
Antes de la apertura del mercado: 07:19AM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 2024552.45558.64548.92558.05558.05517,500
26 mar 2024550.80554.88549.01549.16549.16425,400
25 mar 2024553.77556.26549.70550.53550.53393,300
22 mar 2024558.37561.00553.44554.89554.89394,300
21 mar 2024550.17561.13548.65560.64560.64620,000
20 mar 2024538.76547.54537.73546.46546.46402,600
19 mar 2024535.81540.27535.08538.84538.84545,000
18 mar 2024538.94540.26535.92536.26536.26495,400
15 mar 2024532.14538.51531.32535.42535.42669,900
14 mar 2024543.91544.99531.44536.25536.25612,400
13 mar 2024540.57540.57537.34539.56539.56514,400
12 mar 2024536.04539.10531.69538.28538.28510,800
11 mar 2024533.93536.61528.00536.04536.04593,200
08 mar 2024539.88543.00532.67537.35537.35522,500
07 mar 2024535.16539.72533.03539.48539.48573,500
06 mar 2024531.08533.48528.31531.23531.23901,100
05 mar 2024532.90534.92526.04528.00528.00679,600
04 mar 2024537.74543.92535.14535.51535.51399,100
01 mar 2024535.46539.06534.47537.80537.80513,600
29 feb 2024531.89536.50527.24535.45535.45851,800
28 feb 2024531.12536.57530.00531.10531.10433,600
27 feb 2024532.90533.30527.05531.49531.49389,200
26 feb 2024530.47532.95528.00530.81530.81483,100
23 feb 2024532.90534.10526.64531.07531.07547,900
22 feb 2024531.95535.55528.28530.00530.00602,400
21 feb 2024522.19524.06518.40523.71523.71473,400
20 feb 2024516.33521.06513.05519.53519.53685,800
16 feb 2024524.03527.43520.00520.06520.06703,100
15 feb 2024523.71527.06520.14521.87521.87644,900
14 feb 2024519.76525.36518.27521.91521.91688,500
13 feb 2024510.00513.27505.67511.63511.63801,200
12 feb 2024519.05521.37516.79518.20518.20575,500
09 feb 2024516.24521.50513.99521.38521.38565,300
08 feb 2024512.82515.59509.02515.51515.51478,900
08 feb 20241.48 Dividendo
07 feb 2024515.25517.51511.63514.22512.74529,600
06 feb 2024509.69511.58505.03511.55510.08649,100
05 feb 2024506.41512.10506.41508.87507.41794,100
02 feb 2024499.59514.85488.45510.36508.891,165,200
01 feb 2024492.20500.66482.60500.18498.741,632,700
31 ene 2024473.86474.43463.16464.50463.161,686,100
30 ene 2024474.83479.14474.56477.86476.48806,600
29 ene 2024470.79476.59469.26476.50475.13615,800
26 ene 2024473.16474.09469.89471.59470.23444,800
25 ene 2024471.65473.77466.31471.80470.44692,600
24 ene 2024471.95471.95464.46464.88463.54557,200
23 ene 2024475.45475.45467.58469.10467.75469,900
22 ene 2024472.19477.37472.18473.52472.16384,200
19 ene 2024467.40471.56464.79470.37469.02650,200
18 ene 2024458.09466.27458.09465.70464.36443,400
17 ene 2024455.14458.74453.19456.05454.74635,000
16 ene 2024457.77461.08454.00460.75459.42594,400
12 ene 2024465.00465.83458.39460.32459.00327,400
11 ene 2024462.37464.03455.93462.64461.31449,100
10 ene 2024458.17461.10456.00460.78459.45456,200
09 ene 2024454.68457.47449.89457.46456.14525,300
08 ene 2024455.09458.74451.67458.69457.37486,400
05 ene 2024451.58456.06451.50453.55452.24423,900
04 ene 2024451.95459.36451.50452.06450.76546,000
03 ene 2024456.63458.56449.39450.68449.38553,700
02 ene 2024458.48461.36456.92458.61457.29635,600
29 dic 2023462.64464.00459.95460.70459.37401,600
28 dic 2023447.51463.58440.00461.96460.63467,700
27 dic 2023461.14463.36460.05462.25460.92302,800
26 dic 2023458.41462.89458.33461.46460.13267,500
22 dic 2023456.35460.22455.23458.19456.87376,400
21 dic 2023453.59456.71451.57455.90454.59313,500
20 dic 2023458.94462.17448.96449.42448.13625,700
19 dic 2023456.50462.11455.41460.26458.94547,000
18 dic 2023455.50455.50450.93453.49452.18514,300
15 dic 2023453.09458.37451.84453.60452.291,331,500
14 dic 2023446.85456.73446.10455.41454.10766,600
13 dic 2023442.19444.72435.77441.54440.27644,100
12 dic 2023439.43443.41437.89440.83439.56518,500
11 dic 2023436.80439.89436.40438.22436.96829,200
08 dic 2023432.91440.03432.91438.63437.37858,400
07 dic 2023435.93436.59431.98433.77432.52532,600
06 dic 2023437.39443.91433.55434.32433.07417,200
05 dic 2023436.99438.61433.86434.83433.58492,800
04 dic 2023435.13439.65434.09438.15436.89553,100
01 dic 2023433.11441.09433.11440.16438.89578,700
30 nov 2023430.38434.15426.78433.18431.93636,700
29 nov 2023430.82433.09426.65428.06426.83504,100
28 nov 2023432.55436.50426.49426.53425.30803,900
27 nov 2023430.49433.85429.35431.92430.68384,700
24 nov 2023432.26435.17430.05433.67432.42221,700
22 nov 2023432.80434.97429.78431.23429.99572,100
21 nov 2023430.88435.33428.99432.92431.67453,900
20 nov 2023431.49434.00429.46431.53430.29426,800
17 nov 2023428.00433.20426.39432.64431.39538,600
16 nov 2023429.30434.04425.20426.44425.21778,400
15 nov 2023429.52433.23428.68429.08427.85749,500
14 nov 2023425.39432.73422.36427.96426.73588,000
13 nov 2023417.68421.64415.97419.43418.22374,200
10 nov 2023413.78420.31412.95419.45418.24505,500
10 nov 20231.48 Dividendo
09 nov 2023415.04422.18410.86412.82410.16815,900
08 nov 2023409.73414.76407.78410.66408.01715,200
07 nov 2023403.14408.84401.31407.08404.45626,900
06 nov 2023402.00406.43399.19406.14403.52822,200
*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...