|
 PACCAR Inc. - [Ticker: PCAR] |     | | Última Transacción | 59,320 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.79 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 61,010 | Mínimo | 58,910 | | Volumen | 4.308.404 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 70,980 x 300 - 71,000 x 700 | Yield | | | Cierre Anterior | 61,110 | PER | 0,00% | | Apertura | 60,830 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para PCAR desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 43,50 | 3.280.500 | 44,50 | 42,25 | 43,75 | 00:00:00 | | 2000-01-04 | 41,50 | 1.701.400 | 44,06 | 41,25 | 43,31 | 00:00:00 | | 2000-01-05 | 43,19 | 2.105.600 | 44,31 | 41,31 | 41,38 | 00:00:00 | | 2000-01-06 | 42,63 | 3.530.700 | 43,75 | 41,88 | 43,06 | 00:00:00 | | 2000-01-07 | 44,25 | 2.677.500 | 44,25 | 41,50 | 42,56 | 00:00:00 | | 2000-01-10 | 46,06 | 1.784.100 | 46,06 | 44,00 | 44,44 | 00:00:00 | | 2000-01-11 | 42,63 | 1.979.600 | 45,56 | 41,81 | 45,56 | 00:00:00 | | 2000-01-12 | 42,13 | 2.087.700 | 43,38 | 41,50 | 43,25 | 00:00:00 | | 2000-01-13 | 43,63 | 1.340.100 | 44,00 | 41,88 | 42,00 | 00:00:00 | | 2000-01-14 | 43,75 | 1.392.800 | 45,06 | 42,81 | 44,25 | 00:00:00 | | 2000-01-18 | 44,38 | 1.471.000 | 44,75 | 43,00 | 43,50 | 00:00:00 | | 2000-01-19 | 44,06 | 2.015.400 | 45,06 | 42,81 | 45,06 | 00:00:00 | | 2000-01-20 | 43,00 | 1.255.500 | 44,50 | 42,00 | 44,47 | 00:00:00 | | 2000-01-21 | 43,00 | 1.930.200 | 44,75 | 42,00 | 44,75 | 00:00:00 | | 2000-01-24 | 41,31 | 2.617.800 | 43,25 | 40,88 | 43,13 | 00:00:00 | | 2000-01-25 | 41,75 | 2.735.400 | 42,00 | 40,25 | 41,19 | 00:00:00 | | 2000-01-26 | 41,00 | 1.181.700 | 42,50 | 40,69 | 42,38 | 00:00:00 | | 2000-01-27 | 41,88 | 1.944.400 | 42,50 | 40,63 | 40,91 | 00:00:00 | | 2000-01-28 | 40,13 | 2.157.800 | 41,13 | 39,75 | 40,50 | 00:00:00 | | 2000-01-31 | 41,44 | 2.354.700 | 41,88 | 40,44 | 40,63 | 00:00:00 | | 2000-02-01 | 42,38 | 2.317.500 | 43,13 | 41,75 | 42,75 | 00:00:00 | | 2000-02-02 | 41,63 | 1.709.100 | 42,50 | 41,00 | 42,50 | 00:00:00 | | 2000-02-03 | 42,50 | 2.065.500 | 42,81 | 41,44 | 42,06 | 00:00:00 | | 2000-02-04 | 42,00 | 1.908.400 | 43,13 | 41,88 | 42,88 | 00:00:00 | | 2000-02-07 | 42,31 | 3.388.200 | 42,63 | 41,88 | 41,88 | 00:00:00 | | 2000-02-08 | 43,06 | 2.186.100 | 43,13 | 42,50 | 42,75 | 00:00:00 | | 2000-02-09 | 42,56 | 2.533.200 | 43,13 | 42,44 | 43,00 | 00:00:00 | | 2000-02-10 | 42,88 | 2.244.600 | 43,00 | 42,19 | 42,75 | 00:00:00 | | 2000-02-11 | 42,39 | 1.700.600 | 43,06 | 42,38 | 42,88 | 00:00:00 | | 2000-02-14 | 43,38 | 1.763.700 | 43,50 | 41,50 | 42,31 | 00:00:00 | | 2000-02-15 | 43,44 | 1.655.600 | 44,00 | 42,06 | 43,38 | 00:00:00 | | 2000-02-16 | 44,81 | 2.624.000 | 45,00 | 43,38 | 43,75 | 00:00:00 | | 2000-02-17 | 44,94 | 1.923.800 | 45,19 | 43,63 | 44,81 | 00:00:00 | | 2000-02-18 | 44,75 | 3.719.400 | 44,94 | 44,00 | 44,63 | 00:00:00 | | 2000-02-22 | 45,25 | 3.736.500 | 46,31 | 44,25 | 44,63 | 00:00:00 | | 2000-02-23 | 44,56 | 2.973.600 | 46,13 | 43,94 | 45,13 | 00:00:00 | | 2000-02-24 | 43,88 | 3.851.100 | 44,50 | 42,25 | 44,44 | 00:00:00 | | 2000-02-25 | 42,88 | 3.424.200 | 44,38 | 42,56 | 43,88 | 00:00:00 | | 2000-02-28 | 42,44 | 3.036.600 | 42,75 | 41,38 | 42,50 | 00:00:00 | | 2000-02-29 | 43,06 | 3.505.800 | 43,13 | 41,75 | 42,41 | 00:00:00 | | 2000-03-01 | 43,06 | 1.833.000 | 43,63 | 42,38 | 42,63 | 00:00:00 | | 2000-03-02 | 42,88 | 2.545.500 | 43,25 | 41,63 | 42,56 | 00:00:00 | | 2000-03-03 | 48,00 | 4.060.200 | 48,25 | 43,13 | 43,44 | 00:00:00 | | 2000-03-06 | 43,06 | 2.429.100 | 47,81 | 42,94 | 47,81 | 00:00:00 | | 2000-03-07 | 40,94 | 6.378.300 | 43,75 | 39,94 | 43,34 | 00:00:00 | | 2000-03-08 | 42,75 | 5.328.900 | 42,94 | 40,00 | 41,00 | 00:00:00 | | 2000-03-09 | 43,06 | 1.734.900 | 43,06 | 41,13 | 42,53 | 00:00:00 | | 2000-03-10 | 42,56 | 1.915.600 | 44,00 | 42,50 | 43,06 | 00:00:00 | | 2000-03-13 | 42,06 | 2.519.100 | 44,34 | 41,69 | 42,69 | 00:00:00 | | 2000-03-14 | 42,31 | 2.577.300 | 43,92 | 42,06 | 42,22 | 00:00:00 | | 2000-03-15 | 44,94 | 2.643.000 | 45,25 | 42,19 | 42,44 | 00:00:00 | | 2000-03-16 | 49,13 | 3.574.500 | 49,38 | 44,56 | 44,91 | 00:00:00 | | 2000-03-17 | 47,63 | 3.817.200 | 50,00 | 47,13 | 48,38 | 00:00:00 | | 2000-03-20 | 46,44 | 2.005.200 | 48,50 | 46,31 | 47,38 | 00:00:00 | | 2000-03-21 | 48,44 | 2.617.200 | 49,00 | 46,44 | 46,50 | 00:00:00 | | 2000-03-22 | 46,88 | 2.106.900 | 48,63 | 46,38 | 48,44 | 00:00:00 | | 2000-03-23 | 48,94 | 1.773.400 | 49,06 | 46,00 | 46,06 | 00:00:00 | | 2000-03-24 | 48,44 | 1.765.400 | 49,00 | 46,94 | 48,88 | 00:00:00 | | 2000-03-27 | 47,94 | 1.591.600 | 48,55 | 47,00 | 48,55 | 00:00:00 | | 2000-03-28 | 46,44 | 1.589.100 | 48,00 | 46,38 | 47,44 | 00:00:00 | | 2000-03-29 | 47,50 | 1.653.300 | 48,25 | 45,44 | 46,38 | 00:00:00 | | 2000-03-30 | 47,94 | 2.823.800 | 48,94 | 46,38 | 46,41 | 00:00:00 | | 2000-03-31 | 50,00 | 3.318.900 | 50,00 | 46,94 | 48,44 | 00:00:00 | | 2000-04-03 | 49,88 | 2.349.400 | 51,50 | 49,25 | 49,86 | 00:00:00 | | 2000-04-04 | 52,75 | 3.781.800 | 54,25 | 49,50 | 50,25 | 00:00:00 | | 2000-04-05 | 50,75 | 2.653.600 | 52,31 | 50,44 | 51,58 | 00:00:00 | | 2000-04-06 | 50,06 | 2.907.000 | 50,88 | 49,06 | 50,88 | 00:00:00 | | 2000-04-07 | 46,89 | 2.227.000 | 50,75 | 46,13 | 50,75 | 00:00:00 | | 2000-04-10 | 47,50 | 2.308.500 | 49,13 | 46,00 | 47,25 | 00:00:00 | | 2000-04-11 | 49,69 | 2.150.600 | 50,13 | 46,50 | 47,06 | 00:00:00 | | 2000-04-12 | 49,19 | 2.952.000 | 50,63 | 48,95 | 49,75 | 00:00:00 | | 2000-04-13 | 47,50 | 3.276.000 | 50,13 | 47,00 | 49,63 | 00:00:00 | | 2000-04-14 | 44,75 | 2.432.400 | 48,63 | 44,75 | 47,50 | 00:00:00 | | 2000-04-17 | 46,81 | 2.865.900 | 48,69 | 44,50 | 44,50 | 00:00:00 | | 2000-04-18 | 46,88 | 1.509.800 | 46,94 | 44,75 | 46,47 | 00:00:00 | | 2000-04-19 | 44,63 | 1.689.800 | 46,44 | 43,88 | 46,19 | 00:00:00 | | 2000-04-20 | 44,50 | 1.581.000 | 44,63 | 42,75 | 44,23 | 00:00:00 | | 2000-04-24 | 45,06 | 1.563.800 | 46,31 | 44,25 | 44,47 | 00:00:00 | | 2000-04-25 | 46,44 | 2.357.100 | 46,56 | 44,44 | 46,56 | 00:00:00 | | 2000-04-26 | 45,88 | 2.265.600 | 47,50 | 45,56 | 46,66 | 00:00:00 | | 2000-04-27 | 47,00 | 2.130.800 | 47,44 | 43,56 | 45,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
