|
 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 | | 2003-07-08 | 73,49 | 3.660.800 | 73,62 | 72,18 | 72,37 | 00:00:00 | | 2003-07-09 | 72,06 | 3.283.800 | 73,58 | 71,10 | 72,86 | 00:00:00 | | 2003-07-10 | 71,34 | 2.375.600 | 72,74 | 70,81 | 72,54 | 00:00:00 | | 2003-07-11 | 72,45 | 2.123.100 | 72,99 | 71,19 | 71,54 | 00:00:00 | | 2003-07-14 | 72,52 | 3.368.200 | 75,16 | 72,51 | 72,90 | 00:00:00 | | 2003-07-15 | 72,74 | 2.713.000 | 73,99 | 72,15 | 72,95 | 00:00:00 | | 2003-07-16 | 72,77 | 2.433.300 | 73,20 | 71,18 | 72,60 | 00:00:00 | | 2003-07-17 | 72,08 | 3.817.800 | 73,90 | 71,71 | 72,50 | 00:00:00 | | 2003-07-18 | 73,46 | 2.695.000 | 73,53 | 71,31 | 72,20 | 00:00:00 | | 2003-07-21 | 72,39 | 2.452.500 | 73,83 | 71,32 | 73,65 | 00:00:00 | | 2003-07-22 | 73,50 | 3.213.600 | 74,28 | 71,58 | 72,88 | 00:00:00 | | 2003-07-23 | 73,61 | 3.897.900 | 73,77 | 71,52 | 73,57 | 00:00:00 | | 2003-07-24 | 71,26 | 7.529.000 | 75,50 | 70,61 | 75,27 | 00:00:00 | | 2003-07-25 | 74,06 | 6.229.800 | 74,28 | 71,44 | 71,51 | 00:00:00 | | 2003-07-28 | 73,17 | 3.509.600 | 75,00 | 72,86 | 75,00 | 00:00:00 | | 2003-07-29 | 74,52 | 5.470.800 | 74,65 | 71,73 | 73,04 | 00:00:00 | | 2003-07-30 | 74,33 | 3.588.800 | 75,00 | 73,80 | 74,55 | 00:00:00 | | 2003-07-31 | 77,24 | 6.623.700 | 78,37 | 74,24 | 74,39 | 00:00:00 | | 2003-08-01 | 76,92 | 4.882.500 | 77,73 | 75,65 | 77,05 | 00:00:00 | | 2003-08-04 | 78,35 | 7.097.800 | 79,73 | 75,68 | 76,99 | 00:00:00 | | 2003-08-05 | 77,18 | 5.040.300 | 79,27 | 76,81 | 78,80 | 00:00:00 | | 2003-08-06 | 76,70 | 4.838.800 | 78,00 | 76,27 | 76,96 | 00:00:00 | | 2003-08-07 | 77,63 | 2.282.400 | 78,41 | 76,73 | 76,94 | 00:00:00 | | 2003-08-08 | 77,65 | 1.876.000 | 78,50 | 77,45 | 78,03 | 00:00:00 | | 2003-08-11 | 78,50 | 1.686.900 | 78,94 | 77,57 | 77,72 | 00:00:00 | | 2003-08-12 | 79,39 | 2.282.000 | 79,39 | 78,11 | 78,44 | 00:00:00 | | 2003-08-13 | 79,73 | 2.962.500 | 80,00 | 78,60 | 79,69 | 00:00:00 | | 2003-08-14 | 80,87 | 3.447.000 | 80,89 | 78,92 | 80,00 | 00:00:00 | | 2003-08-15 | 81,64 | 2.054.200 | 81,70 | 79,22 | 80,62 | 00:00:00 | | 2003-08-18 | 84,15 | 3.603.200 | 84,30 | 81,61 | 81,99 | 00:00:00 | | 2003-08-19 | 85,40 | 4.071.200 | 85,45 | 83,81 | 84,21 | 00:00:00 | | 2003-08-20 | 85,40 | 3.648.200 | 85,49 | 84,29 | 84,99 | 00:00:00 | | 2003-08-21 | 87,00 | 3.852.000 | 87,03 | 85,13 | 85,52 | 00:00:00 | | 2003-08-22 | 85,69 | 2.730.600 | 87,57 | 85,43 | 87,25 | 00:00:00 | | 2003-08-25 | 84,87 | 2.032.200 | 85,78 | 84,35 | 85,39 | 00:00:00 | | 2003-08-26 | 84,45 | 4.361.400 | 84,79 | 83,10 | 84,30 | 00:00:00 | | 2003-08-27 | 84,15 | 2.728.400 | 84,34 | 83,41 | 84,34 | 00:00:00 | | 2003-08-28 | 84,24 | 2.868.300 | 84,35 | 82,45 | 83,85 | 00:00:00 | | 2003-08-29 | 85,37 | 1.817.100 | 85,73 | 83,72 | 84,23 | 00:00:00 | | 2003-09-02 | 86,06 | 5.031.900 | 86,85 | 85,11 | 85,61 | 00:00:00 | | 2003-09-03 | 85,81 | 5.203.400 | 86,57 | 85,00 | 86,17 | 00:00:00 | | 2003-09-04 | 86,54 | 5.453.600 | 86,95 | 85,43 | 85,57 | 00:00:00 | | 2003-09-05 | 84,00 | 3.659.000 | 86,22 | 84,00 | 86,19 | 00:00:00 | | 2003-09-08 | 84,34 | 3.556.800 | 85,19 | 83,57 | 83,78 | 00:00:00 | | 2003-09-09 | 82,00 | 3.957.600 | 83,70 | 81,94 | 83,50 | 00:00:00 | | 2003-09-10 | 79,82 | 4.511.700 | 82,30 | 79,75 | 81,98 | 00:00:00 | | 2003-09-11 | 79,65 | 3.472.600 | 80,73 | 79,26 | 79,58 | 00:00:00 | | 2003-09-12 | 80,28 | 2.518.500 | 80,66 | 78,76 | 79,40 | 00:00:00 | | 2003-09-15 | 80,28 | 2.228.800 | 80,99 | 79,68 | 80,53 | 00:00:00 | | 2003-09-16 | 81,39 | 2.468.700 | 81,78 | 80,10 | 80,20 | 00:00:00 | | 2003-09-17 | 80,88 | 2.607.300 | 82,20 | 80,50 | 81,01 | 00:00:00 | | 2003-09-18 | 81,43 | 3.174.800 | 82,15 | 80,16 | 82,05 | 00:00:00 | | 2003-09-19 | 80,55 | 3.152.200 | 81,89 | 79,40 | 81,71 | 00:00:00 | | 2003-09-22 | 79,54 | 2.823.800 | 80,65 | 78,73 | 80,60 | 00:00:00 | | 2003-09-23 | 80,43 | 2.391.600 | 80,84 | 79,54 | 79,69 | 00:00:00 | | 2003-09-24 | 77,14 | 3.471.800 | 81,06 | 77,07 | 80,61 | 00:00:00 | | 2003-09-25 | 76,25 | 3.603.900 | 78,00 | 75,16 | 76,91 | 00:00:00 | | 2003-09-26 | 74,71 | 3.324.300 | 76,25 | 74,62 | 75,73 | 00:00:00 | | 2003-09-29 | 75,39 | 3.207.600 | 75,71 | 74,25 | 75,71 | 00:00:00 | | 2003-09-30 | 74,39 | 3.636.400 | 75,80 | 73,72 | 75,29 | 00:00:00 | | 2003-10-01 | 76,98 | 2.446.200 | 77,00 | 74,24 | 74,30 | 00:00:00 | | 2003-10-02 | 76,93 | 4.044.200 | 78,29 | 76,11 | 77,10 | 00:00:00 | | 2003-10-03 | 78,37 | 4.082.800 | 79,91 | 77,15 | 77,50 | 00:00:00 | | 2003-10-06 | 79,09 | 1.950.000 | 79,77 | 78,12 | 78,89 | 00:00:00 | | 2003-10-07 | 79,30 | 1.920.200 | 79,37 | 78,07 | 79,17 | 00:00:00 | | 2003-10-08 | 78,88 | 2.325.600 | 80,02 | 78,35 | 79,37 | 00:00:00 | | 2003-10-09 | 80,21 | 2.978.100 | 81,64 | 79,38 | 79,41 | 00:00:00 | | 2003-10-10 | 79,44 | 3.543.300 | 80,80 | 78,91 | 80,02 | 00:00:00 | | 2003-10-13 | 80,90 | 1.722.600 | 81,50 | 79,23 | 79,44 | 00:00:00 | | 2003-10-14 | 80,79 | 2.323.800 | 81,44 | 80,46 | 80,77 | 00:00:00 | | 2003-10-15 | 79,95 | 3.594.200 | 81,10 | 79,48 | 80,94 | 00:00:00 | | 2003-10-16 | 78,71 | 3.384.000 | 80,33 | 78,16 | 79,59 | 00:00:00 | | 2003-10-17 | 77,50 | 2.231.100 | 79,22 | 77,29 | 78,94 | 00:00:00 | | 2003-10-20 | 78,30 | 2.404.800 | 79,19 | 77,25 | 77,27 | 00:00:00 | | 2003-10-21 | 76,57 | 4.294.400 | 78,69 | 76,31 | 78,68 | 00:00:00 | | 2003-10-22 | 75,55 | 4.199.800 | 76,83 | 74,92 | 76,74 | 00:00:00 | | 2003-10-23 | 76,07 | 2.492.600 | 77,34 | 75,27 | 75,47 | 00:00:00 | | 2003-10-24 | 75,70 | 2.009.400 | 76,67 | 74,93 | 75,69 | 00:00:00 | | 2003-10-27 | 76,17 | 2.543.400 | 77,25 | 75,59 | 76,14 | 00:00:00 | | 2003-10-28 | 77,77 | 2.069.600 | 78,00 | 75,48 | 76,46 | 00:00:00 | | 2003-10-29 | 78,20 | 2.974.800 | 78,57 | 77,64 | 77,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
