XNYS
Datos históricos de Parker-Hannifin Corporation
Parker-Hannifin Corporation · PH
$962.56
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:20 UTC
- Variación en el periodo
- +34.31%
- Máximo
- US$1,099.94
- 6 de agosto de 2026
- Mínimo
- US$715.37
- 10 de octubre de 2025
- Volumen medio diario
- 0.68 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 948.35 | 962.92 | 944.47 | 962.56 | +1.65% | 354,607.306 |
| 8 oct 2026 | 946.83 | 953.51 | 937.84 | 946.96 | −0.61% | 543,373.041 |
| 7 oct 2026 | 974.62 | 978.21 | 951.62 | 952.79 | −3.26% | 451,135.266 |
| 6 oct 2026 | 980.00 | 992.00 | 975.70 | 984.91 | +0.95% | 376,698.393 |
| 5 oct 2026 | 970.95 | 981.89 | 958.06 | 975.68 | +0.32% | 334,949.078 |
| 2 oct 2026 | 976.94 | 983.96 | 966.55 | 972.55 | +0.69% | 344,682.288 |
| 1 oct 2026 | 951.78 | 967.98 | 946.72 | 965.88 | +1.09% | 498,579.172 |
| 30 sep 2026 | 972.40 | 972.40 | 955.42 | 955.42 | −1.54% | 679,697.67 |
| 29 sep 2026 | 972.43 | 978.54 | 960.99 | 970.37 | +0.08% | 391,409.97 |
| 28 sep 2026 | 973.23 | 983.92 | 962.53 | 969.55 | −0.90% | 675,030.284 |
| 25 sep 2026 | 974.00 | 981.97 | 966.24 | 978.33 | +0.34% | 591,942.689 |
| 24 sep 2026 | 965.06 | 979.49 | 959.45 | 974.98 | +0.39% | 552,299.013 |
| 23 sep 2026 | 960.96 | 978.23 | 958.68 | 971.21 | +0.66% | 581,621.797 |
| 22 sep 2026 | 959.35 | 969.42 | 954.31 | 964.85 | +0.70% | 479,963.664 |
| 21 sep 2026 | 951.61 | 964.43 | 943.31 | 958.17 | +1.55% | 647,063.302 |
| 18 sep 2026 | 925.14 | 943.89 | 923.15 | 943.54 | +1.97% | 1.07 M |
| 17 sep 2026 | 930.27 | 935.27 | 917.80 | 925.29 | +0.71% | 576,034.064 |
| 16 sep 2026 | 931.78 | 937.99 | 911.41 | 918.75 | −0.68% | 420,028.861 |
| 15 sep 2026 | 934.62 | 939.60 | 919.95 | 925.00 | −0.41% | 601,720.45 |
| 14 sep 2026 | 929.82 | 936.37 | 914.83 | 928.83 | −2.25% | 663,610.561 |
| 11 sep 2026 | 948.20 | 956.18 | 940.94 | 950.23 | +1.70% | 345,589.896 |
| 10 sep 2026 | 939.65 | 944.46 | 929.24 | 934.34 | −1.59% | 655,769.986 |
| 9 sep 2026 | 949.95 | 957.56 | 945.21 | 949.47 | −0.67% | 458,018.217 |
| 8 sep 2026 | 957.48 | 971.44 | 954.96 | 955.87 | −0.70% | 552,071.073 |
| 4 sep 2026 | 966.71 | 978.38 | 960.43 | 962.59 | −0.20% | 844,094.668 |
| 3 sep 2026 | 951.95 | 965.00 | 933.74 | 964.52 | +1.59% | 524,092.231 |
| 2 sep 2026 | 956.86 | 962.28 | 941.13 | 949.38 | −0.28% | 570,898.259 |
| 1 sep 2026 | 975.71 | 980.45 | 949.58 | 952.09 | −2.79% | 645,087.11 |
| 31 ago 2026 | 986.32 | 990.16 | 974.73 | 979.44 | −1.57% | 801,960.238 |
| 28 ago 2026 | 1,014.18 | 1,015.99 | 990.35 | 995.02 | −1.60% | 576,069.638 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.