Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PCAR.US
110.08+2.52(+2.34%)(czas lokalny: 18.10.2024 15:59)PACCAR Inc
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.10.2024 | 109.04 | 110.33 | 109.03 | 110.08 | 108 052 | 0 |
17.10.2024 | 107.35 | 108.01 | 106.95 | 107.63 | 59 899 | 0 |
16.10.2024 | 106.50 | 107.09 | 106.27 | 107.06 | 72 065 | 0 |
15.10.2024 | 107.76 | 108.33 | 106.36 | 106.38 | 109 029 | 0 |
14.10.2024 | 106.21 | 108.35 | 106.21 | 108.25 | 92 789 | 0 |
11.10.2024 | 103.23 | 107.48 | 103.23 | 106.79 | 173 474 | 0 |
10.10.2024 | 103.30 | 103.89 | 102.83 | 103.65 | 171 264 | 0 |
09.10.2024 | 103.01 | 103.97 | 102.84 | 103.78 | 54 351 | 0 |
08.10.2024 | 103.22 | 103.44 | 102.28 | 102.82 | 81 956 | 0 |
07.10.2024 | 102.61 | 103.89 | 102.60 | 102.99 | 76 204 | 0 |
04.10.2024 | 102.27 | 103.84 | 101.94 | 103.40 | 157 878 | 0 |
03.10.2024 | 98.17 | 102.32 | 98.17 | 101.27 | 172 715 | 0 |
02.10.2024 | 97.72 | 98.61 | 97.12 | 97.89 | 51 946 | 0 |
01.10.2024 | 98.41 | 98.44 | 97.43 | 98.07 | 50 299 | 0 |
30.09.2024 | 97.80 | 98.76 | 97.05 | 98.68 | 1 302 369 | 0 |
27.09.2024 | 97.88 | 99.75 | 97.41 | 98.13 | 2 107 700 | 0 |
26.09.2024 | 99.14 | 100.35 | 97.49 | 97.80 | 2 128 220 | 0 |
25.09.2024 | 99.09 | 99.53 | 97.12 | 98.11 | 1 708 823 | 0 |
24.09.2024 | 98.73 | 99.68 | 98.29 | 99.17 | 1 090 310 | 0 |
23.09.2024 | 99.52 | 99.78 | 98.48 | 98.77 | 1 307 331 | 0 |
20.09.2024 | 98.87 | 99.17 | 98.38 | 98.91 | 4 183 100 | 0 |
19.09.2024 | 98.50 | 99.52 | 97.77 | 99.50 | 2 013 276 | 0 |
18.09.2024 | 98.00 | 98.42 | 96.11 | 96.27 | 1 215 940 | 0 |
17.09.2024 | 96.19 | 99.35 | 96.08 | 98.00 | 1 461 141 | 0 |
16.09.2024 | 95.62 | 96.11 | 94.98 | 95.68 | 1 584 174 | 0 |
13.09.2024 | 95.41 | 95.85 | 94.59 | 95.12 | 1 552 400 | 0 |
12.09.2024 | 94.29 | 95.10 | 93.36 | 95.01 | 1 201 451 | 0 |
11.09.2024 | 93.86 | 94.31 | 91.48 | 94.26 | 2 195 756 | 0 |
10.09.2024 | 95.23 | 95.23 | 93.89 | 94.54 | 1 378 444 | 0 |
09.09.2024 | 94.03 | 95.09 | 93.47 | 95.03 | 1 571 976 | 0 |
06.09.2024 | 92.92 | 94.46 | 91.86 | 93.23 | 2 301 981 | 0 |
05.09.2024 | 94.43 | 94.47 | 91.72 | 92.59 | 2 030 268 | 0 |
04.09.2024 | 95.07 | 96.28 | 94.60 | 94.98 | 1 767 444 | 0 |
03.09.2024 | 95.51 | 95.83 | 94.00 | 95.57 | 3 007 773 | 0 |
30.08.2024 | 95.13 | 96.26 | 94.39 | 96.18 | 2 352 400 | 0 |
29.08.2024 | 95.15 | 95.50 | 93.68 | 94.65 | 2 131 100 | 0 |
28.08.2024 | 94.52 | 95.64 | 94.10 | 94.53 | 3 514 500 | 0 |
27.08.2024 | 95.59 | 95.62 | 94.09 | 94.36 | 2 186 600 | 0 |
26.08.2024 | 96.65 | 97.28 | 95.49 | 95.87 | 2 244 600 | 0 |
23.08.2024 | 95.98 | 97.15 | 95.70 | 96.46 | 1 771 600 | 0 |
22.08.2024 | 96.39 | 96.40 | 94.96 | 95.28 | 1 590 600 | 0 |
21.08.2024 | 95.97 | 96.16 | 94.87 | 96.02 | 1 255 200 | 0 |
20.08.2024 | 95.58 | 96.08 | 95.36 | 95.69 | 1 601 700 | 0 |
19.08.2024 | 95.27 | 96.10 | 95.10 | 95.97 | 1 507 300 | 0 |
16.08.2024 | 94.63 | 95.19 | 93.83 | 95.17 | 3 222 500 | 0 |
15.08.2024 | 93.77 | 95.67 | 93.73 | 95.01 | 2 260 200 | 0 |
14.08.2024 | 92.66 | 95.04 | 92.58 | 93.69 | 3 174 700 | 0 |
13.08.2024 | 92.62 | 92.90 | 91.53 | 92.68 | 2 002 600 | 0 |
12.08.2024 | 92.50 | 92.87 | 91.37 | 92.17 | 3 263 700 | 0 |
09.08.2024 | 92.90 | 93.76 | 91.85 | 92.86 | 2 217 400 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus