|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 44,47 | 3.165.800 | 44,70 | 43,49 | 43,52 | 00:00:00 | | 2002-11-15 | 45,80 | 5.088.200 | 46,10 | 44,11 | 44,37 | 00:00:00 | | 2002-11-18 | 45,19 | 4.843.800 | 46,18 | 44,87 | 46,04 | 00:00:00 | | 2002-11-19 | 45,17 | 3.618.600 | 45,83 | 44,75 | 44,90 | 00:00:00 | | 2002-11-20 | 46,07 | 4.352.000 | 46,50 | 44,50 | 44,77 | 00:00:00 | | 2002-11-21 | 48,98 | 6.360.600 | 49,37 | 46,15 | 46,22 | 00:00:00 | | 2002-11-22 | 48,01 | 4.221.900 | 49,07 | 47,80 | 48,78 | 00:00:00 | | 2002-11-25 | 47,76 | 5.087.200 | 48,77 | 47,52 | 48,00 | 00:00:00 | | 2002-11-26 | 48,27 | 5.133.300 | 48,73 | 47,00 | 47,38 | 00:00:00 | | 2002-11-27 | 49,50 | 4.186.400 | 50,34 | 48,35 | 48,35 | 00:00:00 | | 2002-11-29 | 49,00 | 2.930.400 | 49,54 | 48,86 | 49,44 | 00:00:00 | | 2002-12-02 | 48,86 | 6.609.000 | 49,65 | 48,37 | 49,13 | 00:00:00 | | 2002-12-03 | 46,77 | 7.386.800 | 48,17 | 46,50 | 48,16 | 00:00:00 | | 2002-12-04 | 47,74 | 4.564.800 | 48,49 | 46,65 | 46,99 | 00:00:00 | | 2002-12-05 | 47,29 | 2.435.400 | 48,06 | 47,10 | 48,01 | 00:00:00 | | 2002-12-06 | 47,42 | 3.449.700 | 47,98 | 46,42 | 46,91 | 00:00:00 | | 2002-12-09 | 46,29 | 3.023.400 | 47,45 | 46,14 | 47,29 | 00:00:00 | | 2002-12-10 | 46,98 | 2.778.300 | 47,45 | 46,25 | 46,35 | 00:00:00 | | 2002-12-11 | 46,95 | 2.272.500 | 47,32 | 46,29 | 47,00 | 00:00:00 | | 2002-12-12 | 46,99 | 2.412.000 | 47,36 | 46,04 | 47,02 | 00:00:00 | | 2002-12-13 | 45,57 | 4.261.500 | 46,85 | 45,52 | 46,82 | 00:00:00 | | 2002-12-16 | 47,39 | 5.803.600 | 47,47 | 45,69 | 45,80 | 00:00:00 | | 2002-12-17 | 46,63 | 4.852.800 | 47,49 | 46,04 | 46,71 | 00:00:00 | | 2002-12-18 | 46,14 | 2.283.600 | 46,71 | 45,76 | 46,60 | 00:00:00 | | 2002-12-19 | 45,66 | 2.791.400 | 47,08 | 45,39 | 45,88 | 00:00:00 | | 2002-12-20 | 46,49 | 4.478.800 | 46,70 | 44,84 | 45,82 | 00:00:00 | | 2002-12-23 | 46,93 | 2.452.500 | 47,39 | 46,35 | 46,45 | 00:00:00 | | 2002-12-24 | 46,87 | 828.300 | 47,18 | 46,60 | 46,87 | 00:00:00 | | 2002-12-26 | 46,90 | 1.460.700 | 48,07 | 46,67 | 46,89 | 00:00:00 | | 2002-12-27 | 45,78 | 1.378.400 | 47,00 | 45,73 | 46,97 | 00:00:00 | | 2002-12-30 | 46,29 | 2.041.200 | 46,77 | 45,50 | 45,71 | 00:00:00 | | 2002-12-31 | 46,13 | 1.927.800 | 46,68 | 45,40 | 46,43 | 00:00:00 | | 2003-01-02 | 47,99 | 3.400.200 | 48,10 | 45,85 | 46,12 | 00:00:00 | | 2003-01-03 | 47,62 | 2.585.700 | 48,07 | 47,00 | 47,82 | 00:00:00 | | 2003-01-06 | 48,07 | 4.245.800 | 48,23 | 47,50 | 47,70 | 00:00:00 | | 2003-01-07 | 48,01 | 3.230.100 | 48,09 | 47,02 | 47,97 | 00:00:00 | | 2003-01-08 | 46,80 | 3.086.100 | 47,89 | 46,62 | 47,67 | 00:00:00 | | 2003-01-09 | 47,89 | 2.888.600 | 48,49 | 46,98 | 47,16 | 00:00:00 | | 2003-01-10 | 47,40 | 3.290.000 | 47,88 | 46,69 | 47,02 | 00:00:00 | | 2003-01-13 | 47,44 | 1.865.700 | 47,97 | 46,72 | 47,60 | 00:00:00 | | 2003-01-14 | 47,92 | 2.589.300 | 47,92 | 47,00 | 47,29 | 00:00:00 | | 2003-01-15 | 47,10 | 2.301.000 | 48,00 | 46,90 | 47,86 | 00:00:00 | | 2003-01-16 | 47,13 | 2.852.100 | 48,16 | 47,08 | 47,28 | 00:00:00 | | 2003-01-17 | 45,93 | 4.865.000 | 47,43 | 45,90 | 46,88 | 00:00:00 | | 2003-01-21 | 45,01 | 3.766.000 | 46,62 | 44,91 | 46,08 | 00:00:00 | | 2003-01-22 | 43,20 | 4.586.400 | 45,18 | 43,04 | 44,89 | 00:00:00 | | 2003-01-23 | 45,00 | 4.185.000 | 45,33 | 42,92 | 43,08 | 00:00:00 | | 2003-01-24 | 43,01 | 3.696.900 | 44,61 | 42,76 | 44,61 | 00:00:00 | | 2003-01-27 | 42,81 | 2.681.600 | 44,02 | 42,55 | 42,95 | 00:00:00 | | 2003-01-28 | 42,98 | 3.478.500 | 43,25 | 42,50 | 43,23 | 00:00:00 | | 2003-01-29 | 43,58 | 2.700.900 | 43,89 | 41,76 | 42,81 | 00:00:00 | | 2003-01-30 | 42,58 | 3.150.400 | 43,68 | 42,30 | 43,50 | 00:00:00 | | 2003-01-31 | 43,32 | 3.370.000 | 44,30 | 42,00 | 42,24 | 00:00:00 | | 2003-02-03 | 44,29 | 3.866.000 | 44,91 | 43,06 | 43,19 | 00:00:00 | | 2003-02-04 | 47,30 | 16.956.600 | 48,10 | 43,82 | 45,71 | 00:00:00 | | 2003-02-05 | 47,41 | 7.703.100 | 49,09 | 46,58 | 47,50 | 00:00:00 | | 2003-02-06 | 46,97 | 4.335.300 | 48,10 | 46,50 | 47,35 | 00:00:00 | | 2003-02-07 | 46,50 | 4.216.500 | 47,98 | 46,32 | 47,30 | 00:00:00 | | 2003-02-10 | 47,24 | 3.524.400 | 47,74 | 46,47 | 46,50 | 00:00:00 | | 2003-02-11 | 46,97 | 4.263.900 | 47,77 | 46,48 | 47,20 | 00:00:00 | | 2003-02-12 | 46,89 | 5.234.800 | 47,36 | 46,75 | 46,75 | 00:00:00 | | 2003-02-13 | 46,68 | 3.679.500 | 47,24 | 45,93 | 46,80 | 00:00:00 | | 2003-02-14 | 48,14 | 5.654.400 | 48,31 | 46,82 | 46,84 | 00:00:00 | | 2003-02-18 | 48,62 | 6.869.200 | 48,96 | 47,79 | 48,24 | 00:00:00 | | 2003-02-19 | 48,38 | 5.287.500 | 48,84 | 47,95 | 48,65 | 00:00:00 | | 2003-02-20 | 48,12 | 4.671.900 | 48,93 | 48,07 | 48,65 | 00:00:00 | | 2003-02-21 | 48,56 | 3.984.600 | 48,97 | 47,28 | 48,40 | 00:00:00 | | 2003-02-24 | 47,65 | 3.267.400 | 48,59 | 47,26 | 47,51 | 00:00:00 | | 2003-02-25 | 48,09 | 5.322.300 | 48,25 | 47,00 | 47,48 | 00:00:00 | | 2003-02-26 | 46,58 | 5.711.100 | 48,15 | 46,25 | 48,15 | 00:00:00 | | 2003-02-27 | 47,63 | 2.780.400 | 47,82 | 46,20 | 46,20 | 00:00:00 | | 2003-02-28 | 48,02 | 3.753.900 | 48,65 | 47,54 | 47,87 | 00:00:00 | | 2003-03-03 | 47,60 | 2.795.000 | 48,79 | 47,50 | 48,38 | 00:00:00 | | 2003-03-04 | 46,50 | 3.631.500 | 47,58 | 46,50 | 47,48 | 00:00:00 | | 2003-03-05 | 46,92 | 3.112.500 | 47,55 | 46,33 | 46,62 | 00:00:00 | | 2003-03-06 | 47,10 | 3.825.900 | 47,44 | 46,30 | 46,79 | 00:00:00 | | 2003-03-07 | 47,69 | 4.022.600 | 48,11 | 46,30 | 46,69 | 00:00:00 | | 2003-03-10 | 46,08 | 2.502.300 | 47,65 | 45,94 | 47,19 | 00:00:00 | | 2003-03-11 | 45,11 | 2.933.100 | 46,23 | 45,03 | 45,81 | 00:00:00 | | 2003-03-12 | 45,82 | 3.402.600 | 45,95 | 44,68 | 44,92 | 00:00:00 | | 2003-03-13 | 48,44 | 5.462.600 | 48,69 | 46,31 | 46,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
