Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PCAR.US
112.62-1.12(-0.98%)(czas lokalny: 25.04.2024 16:00)Paccar Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 116.08 | 116.88 | 114.24 | 114.33 | 2 759 174 | 0 |
06.03.2024 | 114.76 | 116.15 | 114.30 | 115.47 | 2 290 442 | 0 |
05.03.2024 | 112.51 | 115.78 | 112.35 | 114.08 | 2 556 660 | 0 |
04.03.2024 | 113.48 | 114.23 | 112.28 | 112.29 | 1 742 989 | 0 |
01.03.2024 | 111.48 | 113.35 | 111.17 | 113.19 | 2 190 514 | 0 |
29.02.2024 | 111.66 | 111.78 | 110.71 | 110.89 | 3 660 519 | 0 |
28.02.2024 | 111.51 | 112.05 | 111.14 | 111.37 | 1 632 252 | 0 |
27.02.2024 | 112.18 | 112.38 | 110.59 | 111.33 | 1 794 648 | 0 |
26.02.2024 | 110.71 | 112.68 | 110.41 | 112.25 | 2 085 191 | 0 |
23.02.2024 | 110.87 | 111.03 | 110.11 | 110.78 | 1 690 000 | 0 |
22.02.2024 | 109.19 | 110.67 | 108.98 | 110.52 | 2 020 916 | 0 |
21.02.2024 | 107.42 | 108.71 | 107.01 | 108.67 | 1 673 345 | 0 |
20.02.2024 | 107.51 | 108.29 | 106.95 | 107.41 | 2 322 898 | 0 |
16.02.2024 | 108.17 | 107.77 | 107.77 | 107.77 | 2 594 387 | 0 |
15.02.2024 | 107.20 | 108.58 | 106.63 | 108.06 | 1 524 885 | 0 |
14.02.2024 | 105.36 | 107.17 | 105.36 | 106.67 | 2 048 251 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus