|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 68,15 | 3.166.800 | 70,20 | 67,84 | 69,89 | 00:00:00 | | 2004-10-14 | 67,15 | 3.667.000 | 68,22 | 65,73 | 67,97 | 00:00:00 | | 2004-10-15 | 68,94 | 3.522.000 | 69,35 | 67,18 | 67,59 | 00:00:00 | | 2004-10-18 | 69,14 | 2.618.600 | 69,40 | 68,00 | 69,25 | 00:00:00 | | 2004-10-19 | 69,13 | 2.817.000 | 70,12 | 68,63 | 69,14 | 00:00:00 | | 2004-10-20 | 68,94 | 3.994.200 | 70,80 | 68,78 | 69,60 | 00:00:00 | | 2004-10-21 | 65,98 | 12.290.100 | 66,51 | 62,00 | 66,00 | 00:00:00 | | 2004-10-22 | 64,83 | 3.443.400 | 66,55 | 64,43 | 66,01 | 00:00:00 | | 2004-10-25 | 65,26 | 2.166.900 | 65,74 | 64,10 | 64,51 | 00:00:00 | | 2004-10-26 | 67,00 | 3.384.300 | 67,45 | 65,03 | 65,24 | 00:00:00 | | 2004-10-27 | 68,59 | 2.958.900 | 69,12 | 66,39 | 66,65 | 00:00:00 | | 2004-10-28 | 68,89 | 2.202.600 | 69,16 | 68,00 | 68,42 | 00:00:00 | | 2004-10-29 | 69,31 | 2.337.900 | 69,83 | 68,36 | 68,48 | 00:00:00 | | 2004-11-01 | 70,30 | 3.043.800 | 70,91 | 68,94 | 69,19 | 00:00:00 | | 2004-11-02 | 69,48 | 6.405.000 | 72,64 | 68,84 | 70,50 | 00:00:00 | | 2004-11-03 | 71,22 | 3.091.000 | 71,22 | 69,45 | 70,22 | 00:00:00 | | 2004-11-04 | 73,90 | 4.040.400 | 74,55 | 71,25 | 71,50 | 00:00:00 | | 2004-11-05 | 75,56 | 4.556.200 | 75,61 | 72,37 | 73,40 | 00:00:00 | | 2004-11-08 | 75,94 | 3.848.100 | 76,70 | 75,07 | 75,79 | 00:00:00 | | 2004-11-09 | 75,99 | 2.543.400 | 76,66 | 75,19 | 76,10 | 00:00:00 | | 2004-11-10 | 76,49 | 2.480.700 | 77,00 | 75,89 | 76,17 | 00:00:00 | | 2004-11-11 | 77,52 | 1.870.200 | 77,57 | 76,16 | 77,00 | 00:00:00 | | 2004-11-12 | 78,83 | 2.496.600 | 78,85 | 77,24 | 77,79 | 00:00:00 | | 2004-11-15 | 78,48 | 2.727.900 | 79,18 | 77,86 | 78,92 | 00:00:00 | | 2004-11-16 | 76,59 | 3.680.600 | 78,30 | 75,90 | 78,30 | 00:00:00 | | 2004-11-17 | 77,60 | 2.160.600 | 78,23 | 77,04 | 77,15 | 00:00:00 | | 2004-11-18 | 78,34 | 1.955.400 | 78,65 | 77,20 | 77,44 | 00:00:00 | | 2004-11-19 | 77,56 | 2.508.900 | 78,70 | 76,80 | 77,77 | 00:00:00 | | 2004-11-22 | 78,79 | 2.039.800 | 78,94 | 77,26 | 77,75 | 00:00:00 | | 2004-11-23 | 79,15 | 2.215.800 | 79,69 | 78,15 | 79,58 | 00:00:00 | | 2004-11-24 | 79,56 | 1.669.800 | 79,85 | 78,16 | 79,73 | 00:00:00 | | 2004-11-26 | 79,44 | 478.800 | 79,99 | 79,40 | 79,90 | 00:00:00 | | 2004-11-29 | 78,56 | 2.057.400 | 80,00 | 77,63 | 79,98 | 00:00:00 | | 2004-11-30 | 78,10 | 2.362.500 | 79,77 | 78,08 | 78,63 | 00:00:00 | | 2004-12-01 | 79,35 | 1.905.600 | 80,25 | 78,12 | 78,42 | 00:00:00 | | 2004-12-02 | 78,94 | 3.290.700 | 81,42 | 78,42 | 79,33 | 00:00:00 | | 2004-12-03 | 78,64 | 2.760.000 | 79,38 | 77,69 | 78,73 | 00:00:00 | | 2004-12-06 | 77,67 | 1.809.600 | 78,48 | 77,28 | 77,95 | 00:00:00 | | 2004-12-07 | 76,81 | 3.409.200 | 78,31 | 76,51 | 77,64 | 00:00:00 | | 2004-12-08 | 77,61 | 2.498.700 | 78,47 | 76,66 | 76,66 | 00:00:00 | | 2004-12-09 | 77,75 | 2.316.300 | 78,15 | 76,90 | 77,44 | 00:00:00 | | 2004-12-10 | 77,59 | 2.300.400 | 77,83 | 76,80 | 77,79 | 00:00:00 | | 2004-12-13 | 78,83 | 2.376.000 | 78,93 | 77,65 | 78,04 | 00:00:00 | | 2004-12-14 | 78,29 | 2.715.000 | 79,20 | 77,78 | 79,00 | 00:00:00 | | 2004-12-15 | 79,85 | 2.067.000 | 79,85 | 78,00 | 78,45 | 00:00:00 | | 2004-12-16 | 78,25 | 3.482.100 | 79,20 | 77,10 | 78,93 | 00:00:00 | | 2004-12-17 | 76,74 | 4.332.900 | 77,90 | 76,40 | 77,86 | 00:00:00 | | 2004-12-20 | 76,59 | 3.022.800 | 78,43 | 76,25 | 76,75 | 00:00:00 | | 2004-12-21 | 78,02 | 1.981.800 | 78,20 | 75,96 | 76,77 | 00:00:00 | | 2004-12-22 | 78,39 | 2.084.700 | 78,46 | 77,08 | 77,15 | 00:00:00 | | 2004-12-23 | 78,92 | 1.224.300 | 79,12 | 77,75 | 78,25 | 00:00:00 | | 2004-12-27 | 78,04 | 1.228.200 | 79,44 | 77,10 | 79,05 | 00:00:00 | | 2004-12-28 | 79,75 | 1.599.300 | 79,75 | 78,01 | 78,35 | 00:00:00 | | 2004-12-29 | 80,25 | 1.057.800 | 80,25 | 79,20 | 79,95 | 00:00:00 | | 2004-12-30 | 79,91 | 1.000.200 | 80,63 | 79,57 | 79,96 | 00:00:00 | | 2004-12-31 | 80,48 | 1.312.600 | 81,00 | 79,58 | 80,25 | 00:00:00 | | 2005-01-03 | 78,83 | 2.929.500 | 81,38 | 78,33 | 80,70 | 00:00:00 | | 2005-01-04 | 76,23 | 4.134.200 | 80,26 | 76,06 | 80,03 | 00:00:00 | | 2005-01-05 | 73,77 | 6.375.900 | 76,04 | 72,59 | 75,80 | 00:00:00 | | 2005-01-06 | 73,07 | 3.856.000 | 75,00 | 72,87 | 74,99 | 00:00:00 | | 2005-01-07 | 72,47 | 3.817.800 | 73,82 | 71,53 | 73,82 | 00:00:00 | | 2005-01-10 | 72,78 | 2.753.600 | 73,69 | 72,13 | 72,63 | 00:00:00 | | 2005-01-11 | 73,16 | 2.172.200 | 73,58 | 72,15 | 72,91 | 00:00:00 | | 2005-01-12 | 73,46 | 2.027.700 | 73,67 | 72,40 | 73,06 | 00:00:00 | | 2005-01-13 | 72,71 | 1.746.400 | 73,63 | 72,50 | 73,30 | 00:00:00 | | 2005-01-14 | 73,59 | 2.388.900 | 73,88 | 72,11 | 72,96 | 00:00:00 | | 2005-01-18 | 74,71 | 2.169.300 | 75,02 | 72,50 | 72,95 | 00:00:00 | | 2005-01-19 | 73,46 | 1.750.800 | 75,06 | 73,42 | 75,06 | 00:00:00 | | 2005-01-20 | 72,25 | 1.980.900 | 74,55 | 72,13 | 73,51 | 00:00:00 | | 2005-01-21 | 70,77 | 3.678.000 | 72,65 | 70,59 | 72,35 | 00:00:00 | | 2005-01-24 | 69,01 | 3.311.400 | 71,27 | 68,91 | 70,68 | 00:00:00 | | 2005-01-25 | 69,83 | 2.688.000 | 71,55 | 69,37 | 70,06 | 00:00:00 | | 2005-01-26 | 70,40 | 2.571.300 | 70,73 | 69,79 | 70,48 | 00:00:00 | | 2005-01-27 | 69,97 | 2.049.800 | 70,54 | 69,25 | 70,42 | 00:00:00 | | 2005-01-28 | 69,55 | 2.824.600 | 69,92 | 68,50 | 69,81 | 00:00:00 | | 2005-01-31 | 70,66 | 2.097.000 | 71,25 | 70,20 | 70,35 | 00:00:00 | | 2005-02-01 | 70,83 | 3.601.500 | 71,79 | 69,72 | 71,50 | 00:00:00 | | 2005-02-02 | 70,58 | 3.264.000 | 70,61 | 68,67 | 70,05 | 00:00:00 | | 2005-02-03 | 70,39 | 1.881.400 | 71,53 | 70,06 | 70,68 | 00:00:00 | | 2005-02-04 | 71,79 | 1.791.400 | 71,90 | 70,04 | 70,07 | 00:00:00 | | 2005-02-07 | 72,90 | 1.856.100 | 72,96 | 71,51 | 72,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
