Mercado fechado

Parker-Hannifin Corporation (PH)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
546,35-4,05 (-0,74%)
No fechamento: 04:00PM EDT
556,67 +10,32 (+1,89%)
Pós-fechamento: 06:13PM EDT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024552,38556,87539,22546,35546,35571.977
23 de abr. de 2024545,46552,86543,22550,40550,40375.700
22 de abr. de 2024537,79546,65534,36539,72539,72533.700
19 de abr. de 2024540,77543,29531,78534,65534,65558.000
18 de abr. de 2024545,00547,93537,38538,09538,09393.000
17 de abr. de 2024548,39548,39536,39540,57540,57515.400
16 de abr. de 2024545,00546,91536,84544,14544,14634.800
15 de abr. de 2024560,71561,90540,88543,37543,37671.300
12 de abr. de 2024550,08554,32546,37550,32550,32462.900
11 de abr. de 2024553,20558,15550,58555,79555,79391.300
10 de abr. de 2024553,32560,64547,96555,37555,37538.400
09 de abr. de 2024568,00568,88547,99561,35561,35488.100
08 de abr. de 2024566,73568,78562,96565,93565,93449.600
05 de abr. de 2024554,23566,98553,48566,67566,67484.500
04 de abr. de 2024565,12570,15551,75555,65555,65610.200
03 de abr. de 2024550,00561,12548,50558,57558,57564.500
02 de abr. de 2024551,49551,49545,14547,44547,44625.500
01 de abr. de 2024555,79556,00550,23551,01551,01372.700
28 de mar. de 2024556,34557,31553,14555,79555,79608.000
27 de mar. de 2024552,45558,64548,92558,05558,05517.500
26 de mar. de 2024550,80554,88549,01549,16549,16425.400
25 de mar. de 2024553,77556,26549,70550,53550,53393.300
22 de mar. de 2024558,37561,00553,44554,89554,89394.300
21 de mar. de 2024550,17561,13548,65560,64560,64620.000
20 de mar. de 2024538,76547,54537,73546,46546,46402.600
19 de mar. de 2024535,81540,27535,08538,84538,84545.000
18 de mar. de 2024538,94540,26535,92536,26536,26495.400
15 de mar. de 2024532,14538,51531,32535,42535,42669.900
14 de mar. de 2024543,91544,99531,44536,25536,25612.400
13 de mar. de 2024540,57540,57537,34539,56539,56514.400
12 de mar. de 2024536,04539,10531,69538,28538,28510.800
11 de mar. de 2024533,93536,61528,00536,04536,04593.200
08 de mar. de 2024539,88543,00532,67537,35537,35522.500
07 de mar. de 2024535,16539,72533,03539,48539,48573.500
06 de mar. de 2024531,08533,48528,31531,23531,23901.100
05 de mar. de 2024532,90534,92526,04528,00528,00679.600
04 de mar. de 2024537,74543,92535,14535,51535,51399.100
01 de mar. de 2024535,46539,06534,47537,80537,80513.600
29 de fev. de 2024531,89536,50527,24535,45535,45851.800
28 de fev. de 2024531,12536,57530,00531,10531,10433.600
27 de fev. de 2024532,90533,30527,05531,49531,49389.200
26 de fev. de 2024530,47532,95528,00530,81530,81483.100
23 de fev. de 2024532,90534,10526,64531,07531,07547.900
22 de fev. de 2024531,95535,55528,28530,00530,00602.400
21 de fev. de 2024522,19524,06518,40523,71523,71473.400
20 de fev. de 2024516,33521,06513,05519,53519,53685.800
16 de fev. de 2024524,03527,43520,00520,06520,06703.100
15 de fev. de 2024523,71527,06520,14521,87521,87644.900
14 de fev. de 2024519,76525,36518,27521,91521,91688.500
13 de fev. de 2024510,00513,27505,67511,63511,63801.200
12 de fev. de 2024519,05521,37516,79518,20518,20575.500
09 de fev. de 2024516,24521,50513,99521,38521,38565.300
08 de fev. de 2024512,82515,59509,02515,51515,51478.900
08 de fev. de 20241.48 Dividendo
07 de fev. de 2024515,25517,51511,63514,22512,74529.600
06 de fev. de 2024509,69511,58505,03511,55510,08649.100
05 de fev. de 2024506,41512,10506,41508,87507,41794.100
02 de fev. de 2024499,59514,85488,45510,36508,891.165.200
01 de fev. de 2024492,20500,66482,60500,18498,741.632.700
31 de jan. de 2024473,86474,43463,16464,50463,161.686.100
30 de jan. de 2024474,83479,14474,56477,86476,48806.600
29 de jan. de 2024470,79476,59469,26476,50475,13615.800
26 de jan. de 2024473,16474,09469,89471,59470,23444.800
25 de jan. de 2024471,65473,77466,31471,80470,44692.600
24 de jan. de 2024471,95471,95464,46464,88463,54557.200
23 de jan. de 2024475,45475,45467,58469,10467,75469.900
22 de jan. de 2024472,19477,37472,18473,52472,16384.200
19 de jan. de 2024467,40471,56464,79470,37469,02650.200
18 de jan. de 2024458,09466,27458,09465,70464,36443.400
17 de jan. de 2024455,14458,74453,19456,05454,74635.000
16 de jan. de 2024457,77461,08454,00460,75459,42594.400
12 de jan. de 2024465,00465,83458,39460,32459,00327.400
11 de jan. de 2024462,37464,03455,93462,64461,31449.100
10 de jan. de 2024458,17461,10456,00460,78459,45456.200
09 de jan. de 2024454,68457,47449,89457,46456,14525.300
08 de jan. de 2024455,09458,74451,67458,69457,37486.400
05 de jan. de 2024451,58456,06451,50453,55452,24423.900
04 de jan. de 2024451,95459,36451,50452,06450,76546.000
03 de jan. de 2024456,63458,56449,39450,68449,38553.700
02 de jan. de 2024458,48461,36456,92458,61457,29635.600
29 de dez. de 2023462,64464,00459,95460,70459,37401.600
28 de dez. de 2023447,51463,58440,00461,96460,63467.700
27 de dez. de 2023461,14463,36460,05462,25460,92302.800
26 de dez. de 2023458,41462,89458,33461,46460,13267.500
22 de dez. de 2023456,35460,22455,23458,19456,87376.400
21 de dez. de 2023453,59456,71451,57455,90454,59313.500
20 de dez. de 2023458,94462,17448,96449,42448,13625.700
19 de dez. de 2023456,50462,11455,41460,26458,94547.000
18 de dez. de 2023455,50455,50450,93453,49452,18514.300
15 de dez. de 2023453,09458,37451,84453,60452,291.331.500
14 de dez. de 2023446,85456,73446,10455,41454,10766.600
13 de dez. de 2023442,19444,72435,77441,54440,27644.100
12 de dez. de 2023439,43443,41437,89440,83439,56518.500
11 de dez. de 2023436,80439,89436,40438,22436,96829.200
08 de dez. de 2023432,91440,03432,91438,63437,37858.400
07 de dez. de 2023435,93436,59431,98433,77432,52532.600
06 de dez. de 2023437,39443,91433,55434,32433,07417.200
05 de dez. de 2023436,99438,61433,86434,83433,58492.800
04 de dez. de 2023435,13439,65434,09438,15436,89553.100
01 de dez. de 2023433,11441,09433,11440,16438,89578.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...