|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 48,44 | 5.462.600 | 48,69 | 46,31 | 46,40 | 00:00:00 | | 2003-03-14 | 48,43 | 7.995.200 | 48,89 | 47,90 | 48,51 | 00:00:00 | | 2003-03-17 | 51,16 | 10.707.800 | 51,50 | 48,02 | 48,67 | 00:00:00 | | 2003-03-18 | 51,41 | 6.173.600 | 51,75 | 50,45 | 50,46 | 00:00:00 | | 2003-03-19 | 51,36 | 6.471.900 | 51,89 | 50,47 | 51,29 | 00:00:00 | | 2003-03-20 | 50,85 | 8.315.600 | 51,21 | 49,29 | 50,70 | 00:00:00 | | 2003-03-21 | 52,43 | 5.742.300 | 52,94 | 51,21 | 51,52 | 00:00:00 | | 2003-03-24 | 51,07 | 4.698.900 | 51,80 | 50,35 | 51,55 | 00:00:00 | | 2003-03-25 | 52,43 | 5.895.400 | 52,53 | 50,83 | 50,83 | 00:00:00 | | 2003-03-26 | 51,50 | 3.221.100 | 52,29 | 51,22 | 52,29 | 00:00:00 | | 2003-03-27 | 51,56 | 2.648.100 | 51,92 | 50,45 | 51,19 | 00:00:00 | | 2003-03-28 | 51,64 | 3.369.000 | 51,91 | 50,75 | 51,16 | 00:00:00 | | 2003-03-31 | 50,27 | 4.758.300 | 51,08 | 49,88 | 51,00 | 00:00:00 | | 2003-04-01 | 50,60 | 3.085.600 | 51,05 | 49,76 | 50,82 | 00:00:00 | | 2003-04-02 | 54,17 | 7.405.200 | 54,40 | 51,31 | 51,34 | 00:00:00 | | 2003-04-03 | 54,58 | 6.557.000 | 54,91 | 53,53 | 54,53 | 00:00:00 | | 2003-04-04 | 54,89 | 4.692.600 | 55,44 | 54,48 | 54,95 | 00:00:00 | | 2003-04-07 | 53,85 | 6.634.500 | 55,91 | 53,78 | 55,20 | 00:00:00 | | 2003-04-08 | 54,10 | 3.332.700 | 54,54 | 53,76 | 53,95 | 00:00:00 | | 2003-04-09 | 54,10 | 4.050.900 | 55,12 | 53,95 | 54,09 | 00:00:00 | | 2003-04-10 | 53,67 | 4.479.300 | 54,35 | 53,47 | 54,30 | 00:00:00 | | 2003-04-11 | 53,85 | 3.491.100 | 54,79 | 52,80 | 54,18 | 00:00:00 | | 2003-04-14 | 55,20 | 4.267.400 | 55,37 | 53,40 | 53,60 | 00:00:00 | | 2003-04-15 | 56,37 | 5.063.000 | 56,51 | 54,80 | 55,05 | 00:00:00 | | 2003-04-16 | 56,36 | 5.216.000 | 57,21 | 55,93 | 56,52 | 00:00:00 | | 2003-04-17 | 57,43 | 4.454.100 | 57,65 | 56,10 | 56,31 | 00:00:00 | | 2003-04-21 | 57,19 | 5.113.200 | 57,71 | 56,90 | 57,10 | 00:00:00 | | 2003-04-22 | 58,94 | 12.014.100 | 59,21 | 57,80 | 57,95 | 00:00:00 | | 2003-04-23 | 59,09 | 6.907.500 | 59,10 | 58,37 | 58,75 | 00:00:00 | | 2003-04-24 | 58,96 | 4.194.000 | 59,10 | 57,65 | 58,80 | 00:00:00 | | 2003-04-25 | 57,64 | 4.425.300 | 58,87 | 57,55 | 58,56 | 00:00:00 | | 2003-04-28 | 58,63 | 4.568.400 | 58,78 | 57,55 | 57,56 | 00:00:00 | | 2003-04-29 | 58,65 | 3.803.400 | 59,25 | 57,91 | 58,25 | 00:00:00 | | 2003-04-30 | 58,32 | 3.891.600 | 58,84 | 58,07 | 58,51 | 00:00:00 | | 2003-05-01 | 58,11 | 3.314.700 | 58,62 | 57,10 | 58,24 | 00:00:00 | | 2003-05-02 | 59,29 | 3.543.300 | 59,93 | 57,52 | 57,91 | 00:00:00 | | 2003-05-05 | 59,26 | 2.677.800 | 59,85 | 59,15 | 59,44 | 00:00:00 | | 2003-05-06 | 60,87 | 4.787.600 | 61,35 | 59,00 | 59,00 | 00:00:00 | | 2003-05-07 | 60,97 | 6.692.700 | 61,61 | 60,40 | 60,80 | 00:00:00 | | 2003-05-08 | 60,51 | 3.953.400 | 61,44 | 60,41 | 60,89 | 00:00:00 | | 2003-05-09 | 60,91 | 4.262.700 | 61,03 | 60,10 | 60,64 | 00:00:00 | | 2003-05-12 | 62,37 | 3.212.400 | 62,49 | 60,37 | 60,90 | 00:00:00 | | 2003-05-13 | 62,03 | 3.030.300 | 62,46 | 61,75 | 62,22 | 00:00:00 | | 2003-05-14 | 61,91 | 3.350.700 | 62,40 | 61,50 | 62,03 | 00:00:00 | | 2003-05-15 | 62,43 | 4.340.700 | 62,55 | 61,15 | 61,38 | 00:00:00 | | 2003-05-16 | 61,49 | 6.197.400 | 62,30 | 60,60 | 62,04 | 00:00:00 | | 2003-05-19 | 59,84 | 4.154.400 | 61,47 | 59,80 | 61,25 | 00:00:00 | | 2003-05-20 | 59,70 | 2.820.600 | 60,52 | 59,16 | 59,90 | 00:00:00 | | 2003-05-21 | 60,34 | 2.759.400 | 60,40 | 59,36 | 59,40 | 00:00:00 | | 2003-05-22 | 61,97 | 4.823.600 | 62,24 | 60,30 | 60,58 | 00:00:00 | | 2003-05-23 | 61,76 | 2.637.300 | 62,21 | 61,13 | 61,86 | 00:00:00 | | 2003-05-27 | 63,69 | 3.676.500 | 63,74 | 61,30 | 61,80 | 00:00:00 | | 2003-05-28 | 63,67 | 3.065.100 | 64,17 | 63,05 | 63,60 | 00:00:00 | | 2003-05-29 | 63,80 | 4.624.200 | 64,91 | 63,38 | 63,89 | 00:00:00 | | 2003-05-30 | 65,97 | 8.520.800 | 66,27 | 63,80 | 63,80 | 00:00:00 | | 2003-06-02 | 65,65 | 4.322.200 | 67,22 | 65,61 | 66,33 | 00:00:00 | | 2003-06-03 | 65,98 | 3.825.900 | 66,30 | 65,19 | 65,54 | 00:00:00 | | 2003-06-04 | 67,39 | 4.120.600 | 67,73 | 65,58 | 66,19 | 00:00:00 | | 2003-06-05 | 69,02 | 6.506.600 | 69,09 | 66,26 | 66,89 | 00:00:00 | | 2003-06-06 | 68,82 | 6.940.400 | 71,11 | 68,39 | 69,29 | 00:00:00 | | 2003-06-09 | 68,59 | 3.665.200 | 69,31 | 68,12 | 68,66 | 00:00:00 | | 2003-06-10 | 69,21 | 3.639.000 | 69,25 | 68,09 | 68,40 | 00:00:00 | | 2003-06-11 | 71,35 | 4.054.800 | 71,50 | 68,59 | 68,71 | 00:00:00 | | 2003-06-12 | 72,45 | 4.825.500 | 72,52 | 71,26 | 71,69 | 00:00:00 | | 2003-06-13 | 70,08 | 6.133.500 | 72,54 | 69,29 | 72,54 | 00:00:00 | | 2003-06-16 | 70,67 | 7.098.800 | 70,89 | 70,01 | 70,06 | 00:00:00 | | 2003-06-17 | 71,28 | 4.483.400 | 71,28 | 69,39 | 70,54 | 00:00:00 | | 2003-06-18 | 70,11 | 4.068.000 | 71,16 | 69,54 | 70,63 | 00:00:00 | | 2003-06-19 | 68,33 | 4.300.600 | 69,81 | 67,94 | 69,65 | 00:00:00 | | 2003-06-20 | 68,79 | 3.234.600 | 69,80 | 67,66 | 69,17 | 00:00:00 | | 2003-06-23 | 68,40 | 3.069.000 | 68,67 | 67,27 | 68,52 | 00:00:00 | | 2003-06-24 | 68,28 | 2.562.900 | 69,28 | 67,78 | 68,12 | 00:00:00 | | 2003-06-25 | 67,88 | 3.037.000 | 69,30 | 67,26 | 68,31 | 00:00:00 | | 2003-06-26 | 69,31 | 2.896.600 | 69,74 | 67,22 | 67,27 | 00:00:00 | | 2003-06-27 | 67,66 | 3.129.900 | 69,17 | 66,71 | 69,09 | 00:00:00 | | 2003-06-30 | 67,75 | 2.358.000 | 68,88 | 67,21 | 67,24 | 00:00:00 | | 2003-07-01 | 67,59 | 4.080.600 | 68,40 | 65,54 | 67,12 | 00:00:00 | | 2003-07-02 | 70,80 | 4.737.200 | 71,26 | 67,50 | 67,53 | 00:00:00 | | 2003-07-03 | 70,62 | 2.685.600 | 72,50 | 70,35 | 70,36 | 00:00:00 | | 2003-07-07 | 72,65 | 2.845.400 | 72,97 | 70,17 | 70,24 | 00:00:00 | | 2003-07-08 | 73,49 | 3.660.800 | 73,62 | 72,18 | 72,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
