Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PCAR.US
106.00+0.07(+0.07%)(czas lokalny: 17.05.2024 16:00)Paccar Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 106.12 | 106.52 | 105.25 | 106.00 | 1 727 088 | 0 |
16.05.2024 | 107.61 | 107.93 | 105.87 | 105.93 | 1 774 617 | 0 |
15.05.2024 | 108.55 | 109.25 | 107.92 | 108.08 | 2 141 143 | 0 |
14.05.2024 | 107.00 | 108.24 | 106.50 | 108.12 | 2 149 162 | 0 |
13.05.2024 | 109.78 | 109.83 | 106.24 | 106.85 | 2 504 536 | 0 |
10.05.2024 | 109.04 | 109.66 | 108.72 | 109.18 | 1 810 853 | 0 |
09.05.2024 | 107.19 | 109.06 | 107.06 | 108.92 | 1 887 663 | 0 |
08.05.2024 | 106.30 | 107.59 | 105.56 | 107.05 | 2 887 767 | 0 |
07.05.2024 | 105.11 | 107.12 | 105.00 | 106.60 | 2 287 058 | 0 |
06.05.2024 | 105.23 | 105.88 | 104.86 | 105.15 | 2 779 592 | 0 |
03.05.2024 | 107.11 | 107.29 | 104.44 | 104.79 | 3 899 161 | 0 |
02.05.2024 | 106.40 | 106.76 | 104.58 | 106.46 | 3 094 895 | 0 |
01.05.2024 | 106.11 | 107.97 | 105.45 | 106.34 | 4 020 928 | 0 |
30.04.2024 | 108.00 | 108.64 | 104.23 | 106.11 | 7 380 165 | 0 |
29.04.2024 | 112.76 | 114.17 | 112.33 | 113.64 | 3 813 787 | 0 |
26.04.2024 | 111.81 | 112.83 | 111.22 | 111.96 | 2 802 541 | 0 |
25.04.2024 | 111.47 | 113.65 | 111.27 | 112.62 | 3 322 831 | 0 |
24.04.2024 | 112.98 | 114.83 | 112.98 | 113.74 | 2 865 337 | 0 |
23.04.2024 | 113.03 | 113.66 | 112.44 | 113.32 | 2 403 811 | 0 |
22.04.2024 | 112.06 | 113.72 | 111.81 | 112.58 | 2 021 362 | 0 |
19.04.2024 | 114.05 | 114.34 | 110.35 | 111.19 | 4 538 607 | 0 |
18.04.2024 | 116.65 | 116.87 | 113.71 | 113.76 | 2 343 529 | 0 |
17.04.2024 | 118.18 | 118.47 | 115.32 | 115.93 | 2 458 326 | 0 |
16.04.2024 | 118.02 | 118.34 | 117.00 | 117.54 | 1 736 256 | 0 |
15.04.2024 | 120.50 | 121.75 | 117.65 | 118.02 | 1 959 253 | 0 |
12.04.2024 | 118.00 | 118.90 | 117.69 | 118.16 | 1 976 024 | 0 |
11.04.2024 | 118.17 | 119.70 | 117.70 | 118.88 | 1 437 480 | 0 |
10.04.2024 | 117.18 | 119.39 | 116.55 | 118.69 | 2 412 854 | 0 |
09.04.2024 | 122.64 | 122.89 | 117.81 | 119.18 | 2 461 392 | 0 |
08.04.2024 | 122.10 | 123.20 | 121.96 | 122.51 | 1 838 359 | 0 |
05.04.2024 | 121.01 | 122.75 | 120.54 | 122.21 | 1 391 733 | 0 |
04.04.2024 | 121.69 | 122.41 | 120.24 | 120.53 | 1 896 131 | 0 |
03.04.2024 | 119.50 | 121.34 | 117.48 | 120.42 | 3 740 373 | 0 |
02.04.2024 | 122.43 | 122.74 | 120.66 | 121.60 | 2 341 059 | 0 |
01.04.2024 | 124.22 | 124.39 | 123.07 | 123.10 | 1 351 309 | 0 |
28.03.2024 | 125.00 | 123.89 | 123.89 | 123.89 | 2 280 848 | 0 |
27.03.2024 | 123.97 | 124.67 | 123.21 | 124.46 | 1 363 838 | 0 |
26.03.2024 | 123.04 | 123.86 | 122.39 | 123.01 | 1 740 491 | 0 |
25.03.2024 | 123.88 | 124.22 | 123.07 | 123.39 | 1 321 203 | 0 |
22.03.2024 | 124.61 | 124.89 | 123.69 | 123.75 | 2 397 299 | 0 |
21.03.2024 | 122.00 | 124.57 | 121.64 | 124.42 | 2 014 348 | 0 |
20.03.2024 | 121.43 | 121.88 | 120.19 | 121.45 | 2 535 108 | 0 |
19.03.2024 | 120.24 | 121.23 | 120.19 | 121.00 | 1 949 954 | 0 |
18.03.2024 | 118.99 | 120.43 | 118.67 | 120.34 | 3 021 432 | 0 |
15.03.2024 | 116.24 | 118.95 | 116.24 | 118.33 | 7 281 403 | 0 |
14.03.2024 | 116.75 | 116.75 | 113.83 | 115.21 | 2 864 627 | 0 |
13.03.2024 | 115.21 | 116.06 | 114.68 | 115.97 | 2 036 014 | 0 |
12.03.2024 | 114.16 | 115.25 | 113.37 | 114.78 | 1 765 209 | 0 |
11.03.2024 | 114.85 | 115.23 | 112.32 | 114.03 | 1 972 474 | 0 |
08.03.2024 | 114.44 | 116.06 | 114.25 | 114.65 | 2 038 562 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus