|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-10-29 | 78,20 | 2.974.800 | 78,57 | 77,64 | 77,85 | 00:00:00 | 2003-10-30 | 78,81 | 2.942.400 | 79,45 | 77,78 | 78,84 | 00:00:00 | 2003-10-31 | 79,08 | 1.566.400 | 79,73 | 78,73 | 78,91 | 00:00:00 | 2003-11-03 | 79,40 | 1.981.800 | 79,90 | 79,17 | 79,26 | 00:00:00 | 2003-11-04 | 79,25 | 1.902.900 | 79,80 | 78,57 | 79,57 | 00:00:00 | 2003-11-05 | 78,76 | 2.029.000 | 80,14 | 77,54 | 79,23 | 00:00:00 | 2003-11-06 | 78,47 | 2.772.000 | 78,93 | 77,80 | 78,73 | 00:00:00 | 2003-11-07 | 76,35 | 3.757.800 | 78,27 | 75,94 | 78,10 | 00:00:00 | 2003-11-10 | 74,72 | 4.594.800 | 76,50 | 74,30 | 76,43 | 00:00:00 | 2003-11-11 | 73,90 | 2.245.800 | 75,77 | 73,56 | 74,75 | 00:00:00 | 2003-11-12 | 75,35 | 5.134.800 | 75,80 | 73,73 | 73,99 | 00:00:00 | 2003-11-13 | 78,32 | 5.068.400 | 78,35 | 76,35 | 76,73 | 00:00:00 | 2003-11-14 | 78,00 | 3.462.000 | 79,65 | 77,32 | 78,87 | 00:00:00 | 2003-11-17 | 76,96 | 2.936.200 | 78,10 | 76,15 | 78,00 | 00:00:00 | 2003-11-18 | 75,62 | 2.535.900 | 78,07 | 75,50 | 76,88 | 00:00:00 | 2003-11-19 | 76,69 | 2.845.400 | 77,30 | 75,50 | 75,50 | 00:00:00 | 2003-11-20 | 76,28 | 2.234.700 | 77,50 | 75,23 | 76,30 | 00:00:00 | 2003-11-21 | 76,09 | 3.464.100 | 76,80 | 75,35 | 76,71 | 00:00:00 | 2003-11-24 | 78,75 | 2.644.600 | 79,00 | 76,14 | 76,26 | 00:00:00 | 2003-11-25 | 79,93 | 3.267.000 | 80,21 | 78,41 | 78,68 | 00:00:00 | 2003-11-26 | 80,37 | 2.613.600 | 80,50 | 78,95 | 80,35 | 00:00:00 | 2003-11-28 | 80,26 | 1.365.300 | 80,45 | 79,31 | 80,06 | 00:00:00 | 2003-12-01 | 81,86 | 4.293.600 | 82,00 | 79,88 | 79,98 | 00:00:00 | 2003-12-02 | 81,88 | 5.119.600 | 82,75 | 80,65 | 81,04 | 00:00:00 | 2003-12-03 | 80,70 | 3.557.200 | 82,63 | 80,70 | 81,71 | 00:00:00 | 2003-12-04 | 80,53 | 4.001.800 | 81,41 | 79,13 | 81,29 | 00:00:00 | 2003-12-05 | 79,23 | 2.876.100 | 80,61 | 78,68 | 80,39 | 00:00:00 | 2003-12-08 | 80,93 | 2.457.900 | 81,14 | 79,41 | 79,68 | 00:00:00 | 2003-12-09 | 80,45 | 3.597.000 | 81,43 | 80,16 | 81,07 | 00:00:00 | 2003-12-10 | 80,64 | 3.266.100 | 81,02 | 79,63 | 80,94 | 00:00:00 | 2003-12-11 | 82,19 | 2.631.200 | 82,64 | 80,33 | 80,59 | 00:00:00 | 2003-12-12 | 81,88 | 2.327.400 | 82,31 | 81,14 | 81,27 | 00:00:00 | 2003-12-15 | 81,15 | 3.597.000 | 83,74 | 80,89 | 83,19 | 00:00:00 | 2003-12-16 | 81,51 | 2.761.500 | 82,17 | 80,84 | 81,79 | 00:00:00 | 2003-12-17 | 81,70 | 2.581.800 | 81,82 | 80,10 | 80,99 | 00:00:00 | 2003-12-18 | 83,11 | 2.959.200 | 83,11 | 81,48 | 81,99 | 00:00:00 | 2003-12-19 | 83,45 | 3.878.100 | 84,20 | 82,17 | 83,38 | 00:00:00 | 2003-12-22 | 84,52 | 2.462.000 | 84,80 | 83,11 | 84,03 | 00:00:00 | 2003-12-23 | 85,04 | 2.101.000 | 85,21 | 84,02 | 84,03 | 00:00:00 | 2003-12-24 | 84,11 | 819.400 | 84,97 | 83,79 | 84,71 | 00:00:00 | 2003-12-26 | 84,20 | 514.800 | 84,70 | 83,94 | 84,14 | 00:00:00 | 2003-12-29 | 85,86 | 2.074.200 | 85,86 | 84,00 | 84,42 | 00:00:00 | 2003-12-30 | 85,63 | 2.139.800 | 86,00 | 84,82 | 85,61 | 00:00:00 | 2003-12-31 | 85,12 | 2.067.600 | 85,95 | 84,55 | 85,80 | 00:00:00 | 2004-01-02 | 83,92 | 2.512.400 | 85,94 | 83,54 | 84,80 | 00:00:00 | 2004-01-05 | 86,53 | 4.266.600 | 86,76 | 83,98 | 84,30 | 00:00:00 | 2004-01-06 | 87,50 | 2.872.400 | 87,72 | 86,00 | 86,46 | 00:00:00 | 2004-01-07 | 88,83 | 4.499.600 | 89,74 | 87,22 | 87,42 | 00:00:00 | 2004-01-08 | 88,38 | 2.532.600 | 89,24 | 87,30 | 88,88 | 00:00:00 | 2004-01-09 | 86,82 | 2.209.000 | 88,34 | 86,41 | 87,36 | 00:00:00 | 2004-01-12 | 86,33 | 2.181.200 | 87,27 | 85,79 | 86,55 | 00:00:00 | 2004-01-13 | 86,15 | 2.694.000 | 86,95 | 85,07 | 86,51 | 00:00:00 | 2004-01-14 | 85,51 | 2.730.200 | 85,78 | 84,11 | 84,57 | 00:00:00 | 2004-01-15 | 85,43 | 2.194.600 | 86,15 | 84,00 | 85,73 | 00:00:00 | 2004-01-16 | 84,68 | 3.644.100 | 85,82 | 83,80 | 85,73 | 00:00:00 | 2004-01-20 | 82,87 | 3.750.300 | 84,50 | 82,31 | 84,50 | 00:00:00 | 2004-01-21 | 83,46 | 2.160.600 | 84,05 | 82,21 | 82,66 | 00:00:00 | 2004-01-22 | 83,09 | 2.494.200 | 84,48 | 82,92 | 82,99 | 00:00:00 | 2004-01-23 | 82,05 | 3.526.600 | 83,33 | 81,62 | 83,20 | 00:00:00 | 2004-01-26 | 81,66 | 4.667.400 | 82,21 | 81,32 | 82,07 | 00:00:00 | 2004-01-27 | 81,36 | 4.466.400 | 82,81 | 80,95 | 81,66 | 00:00:00 | 2004-01-28 | 79,03 | 3.913.200 | 82,15 | 79,00 | 81,70 | 00:00:00 | 2004-01-29 | 79,00 | 4.020.300 | 80,06 | 78,52 | 79,70 | 00:00:00 | 2004-01-30 | 78,67 | 3.421.800 | 79,61 | 78,57 | 78,69 | 00:00:00 | 2004-02-02 | 81,51 | 5.181.300 | 81,97 | 78,35 | 80,05 | 00:00:00 | 2004-02-03 | 82,51 | 3.921.000 | 82,92 | 81,10 | 82,29 | 00:00:00 | 2004-02-04 | 82,40 | 2.498.000 | 82,72 | 81,49 | 82,45 | 00:00:00 | 2004-02-05 | 83,41 | 2.135.700 | 83,91 | 81,80 | 82,50 | 00:00:00 | 2004-02-06 | 56,66 | 1.926.000 | 56,66 | 54,96 | 55,12 | 00:00:00 | 2004-02-09 | 55,93 | 2.082.200 | 56,81 | 55,62 | 56,16 | 00:00:00 | 2004-02-10 | 55,44 | 1.789.500 | 56,29 | 54,56 | 56,27 | 00:00:00 | 2004-02-11 | 55,81 | 3.497.800 | 55,98 | 54,21 | 55,88 | 00:00:00 | 2004-02-12 | 55,80 | 1.835.400 | 56,32 | 54,90 | 55,75 | 00:00:00 | 2004-02-13 | 54,89 | 2.207.700 | 55,62 | 54,23 | 54,74 | 00:00:00 | 2004-02-17 | 55,71 | 1.803.600 | 55,98 | 55,08 | 55,20 | 00:00:00 | 2004-02-18 | 54,86 | 2.204.600 | 55,71 | 54,52 | 55,56 | 00:00:00 | 2004-02-19 | 54,29 | 3.435.600 | 55,24 | 54,24 | 55,00 | 00:00:00 | 2004-02-20 | 54,34 | 2.378.100 | 54,94 | 54,09 | 54,79 | 00:00:00 | 2004-02-23 | 53,73 | 2.381.700 | 54,72 | 53,55 | 54,57 | 00:00:00 | 2004-02-24 | 53,85 | 2.761.800 | 54,25 | 53,05 | 54,03 | 00:00:00 | 2004-02-25 | 53,79 | 1.293.600 | 54,10 | 53,20 | 53,95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|