|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 72,90 | 1.856.100 | 72,96 | 71,51 | 72,00 | 00:00:00 | | 2005-02-08 | 73,57 | 2.272.200 | 73,60 | 72,72 | 73,22 | 00:00:00 | | 2005-02-09 | 72,29 | 2.379.900 | 73,86 | 72,06 | 73,37 | 00:00:00 | | 2005-02-10 | 72,76 | 2.101.000 | 73,53 | 72,03 | 72,81 | 00:00:00 | | 2005-02-11 | 72,87 | 2.038.800 | 73,65 | 72,17 | 73,00 | 00:00:00 | | 2005-02-14 | 72,30 | 1.349.600 | 73,00 | 71,98 | 72,99 | 00:00:00 | | 2005-02-15 | 72,85 | 2.950.800 | 73,50 | 72,12 | 72,29 | 00:00:00 | | 2005-02-16 | 72,15 | 2.018.400 | 73,20 | 71,93 | 72,99 | 00:00:00 | | 2005-02-17 | 70,90 | 3.168.400 | 72,39 | 70,55 | 72,10 | 00:00:00 | | 2005-02-18 | 71,31 | 2.027.100 | 71,78 | 70,90 | 71,30 | 00:00:00 | | 2005-02-22 | 69,83 | 3.151.800 | 71,48 | 69,70 | 71,16 | 00:00:00 | | 2005-02-23 | 71,55 | 2.416.000 | 71,58 | 69,93 | 70,26 | 00:00:00 | | 2005-02-24 | 73,31 | 3.029.800 | 73,35 | 71,01 | 71,49 | 00:00:00 | | 2005-02-25 | 75,00 | 2.905.200 | 75,00 | 72,54 | 73,50 | 00:00:00 | | 2005-02-28 | 75,26 | 2.797.600 | 75,90 | 74,00 | 75,16 | 00:00:00 | | 2005-03-01 | 76,18 | 2.074.500 | 76,49 | 74,92 | 75,38 | 00:00:00 | | 2005-03-02 | 75,96 | 2.344.500 | 76,90 | 74,58 | 76,07 | 00:00:00 | | 2005-03-03 | 75,30 | 1.976.100 | 76,33 | 74,35 | 75,92 | 00:00:00 | | 2005-03-04 | 76,29 | 1.767.200 | 77,00 | 75,55 | 75,67 | 00:00:00 | | 2005-03-07 | 77,83 | 2.615.400 | 77,87 | 76,34 | 76,67 | 00:00:00 | | 2005-03-08 | 77,14 | 1.881.400 | 77,94 | 76,77 | 77,66 | 00:00:00 | | 2005-03-09 | 76,23 | 1.912.800 | 77,41 | 75,85 | 77,34 | 00:00:00 | | 2005-03-10 | 76,15 | 2.209.500 | 76,48 | 75,05 | 76,15 | 00:00:00 | | 2005-03-11 | 75,23 | 1.949.700 | 76,59 | 75,16 | 76,16 | 00:00:00 | | 2005-03-14 | 76,72 | 1.812.200 | 76,98 | 75,04 | 75,12 | 00:00:00 | | 2005-03-15 | 75,79 | 2.148.600 | 76,82 | 75,15 | 76,82 | 00:00:00 | | 2005-03-16 | 73,90 | 1.970.600 | 74,84 | 73,42 | 74,80 | 00:00:00 | | 2005-03-17 | 73,40 | 1.814.400 | 74,08 | 73,15 | 73,59 | 00:00:00 | | 2005-03-18 | 73,58 | 2.234.100 | 73,79 | 72,50 | 73,34 | 00:00:00 | | 2005-03-21 | 73,12 | 1.212.900 | 73,82 | 72,30 | 73,32 | 00:00:00 | | 2005-03-22 | 72,48 | 1.918.400 | 73,77 | 72,17 | 73,38 | 00:00:00 | | 2005-03-23 | 71,76 | 1.898.400 | 72,99 | 71,75 | 72,13 | 00:00:00 | | 2005-03-24 | 71,93 | 1.388.200 | 73,02 | 71,50 | 71,86 | 00:00:00 | | 2005-03-28 | 71,50 | 1.624.800 | 72,38 | 71,39 | 72,29 | 00:00:00 | | 2005-03-29 | 70,66 | 2.220.800 | 71,93 | 70,40 | 71,77 | 00:00:00 | | 2005-03-30 | 72,17 | 2.417.700 | 72,70 | 70,84 | 71,17 | 00:00:00 | | 2005-03-31 | 72,39 | 1.868.800 | 72,97 | 71,61 | 72,46 | 00:00:00 | | 2005-04-01 | 71,65 | 2.148.000 | 73,60 | 71,25 | 73,01 | 00:00:00 | | 2005-04-04 | 71,38 | 2.513.200 | 72,01 | 70,37 | 71,80 | 00:00:00 | | 2005-04-05 | 71,71 | 1.463.700 | 72,35 | 71,16 | 71,34 | 00:00:00 | | 2005-04-06 | 71,93 | 1.688.700 | 72,85 | 71,55 | 72,05 | 00:00:00 | | 2005-04-07 | 72,72 | 1.605.300 | 72,90 | 71,26 | 72,00 | 00:00:00 | | 2005-04-08 | 71,33 | 1.559.200 | 72,88 | 71,02 | 72,69 | 00:00:00 | | 2005-04-11 | 70,20 | 3.241.200 | 71,78 | 69,42 | 71,22 | 00:00:00 | | 2005-04-12 | 70,21 | 3.992.000 | 70,32 | 68,15 | 69,87 | 00:00:00 | | 2005-04-13 | 69,05 | 1.921.800 | 70,52 | 68,75 | 69,82 | 00:00:00 | | 2005-04-14 | 67,37 | 3.850.500 | 69,44 | 66,72 | 69,05 | 00:00:00 | | 2005-04-15 | 65,69 | 3.938.100 | 67,28 | 65,41 | 66,83 | 00:00:00 | | 2005-04-18 | 66,92 | 2.721.300 | 67,33 | 65,49 | 65,49 | 00:00:00 | | 2005-04-19 | 67,42 | 1.930.200 | 68,20 | 66,75 | 67,44 | 00:00:00 | | 2005-04-20 | 66,05 | 2.203.600 | 67,71 | 65,95 | 67,56 | 00:00:00 | | 2005-04-21 | 68,20 | 3.100.000 | 68,23 | 66,79 | 66,79 | 00:00:00 | | 2005-04-22 | 67,12 | 1.767.900 | 68,13 | 66,51 | 67,74 | 00:00:00 | | 2005-04-25 | 68,53 | 1.884.900 | 68,53 | 67,32 | 67,86 | 00:00:00 | | 2005-04-26 | 67,18 | 2.803.800 | 69,66 | 66,66 | 69,00 | 00:00:00 | | 2005-04-27 | 67,27 | 2.060.100 | 67,68 | 66,12 | 67,00 | 00:00:00 | | 2005-04-28 | 66,81 | 2.593.400 | 67,83 | 66,62 | 67,31 | 00:00:00 | | 2005-04-29 | 67,90 | 3.139.600 | 67,93 | 66,24 | 66,96 | 00:00:00 | | 2005-05-02 | 69,14 | 1.913.700 | 69,21 | 67,47 | 67,67 | 00:00:00 | | 2005-05-03 | 65,73 | 8.890.600 | 68,14 | 63,84 | 68,09 | 00:00:00 | | 2005-05-04 | 67,12 | 3.707.400 | 67,30 | 65,75 | 66,11 | 00:00:00 | | 2005-05-05 | 67,09 | 2.633.100 | 67,64 | 66,36 | 67,05 | 00:00:00 | | 2005-05-06 | 68,04 | 2.129.800 | 68,13 | 67,24 | 67,73 | 00:00:00 | | 2005-05-09 | 68,42 | 1.759.200 | 68,42 | 67,30 | 68,12 | 00:00:00 | | 2005-05-10 | 66,82 | 1.982.700 | 68,21 | 66,57 | 68,00 | 00:00:00 | | 2005-05-11 | 67,92 | 1.993.000 | 68,02 | 66,26 | 66,96 | 00:00:00 | | 2005-05-12 | 66,20 | 1.854.900 | 68,45 | 65,88 | 68,16 | 00:00:00 | | 2005-05-13 | 65,44 | 3.432.600 | 66,73 | 65,07 | 66,11 | 00:00:00 | | 2005-05-16 | 66,98 | 1.573.800 | 67,16 | 65,25 | 65,78 | 00:00:00 | | 2005-05-17 | 66,33 | 2.739.900 | 66,33 | 65,33 | 65,55 | 00:00:00 | | 2005-05-18 | 68,87 | 2.446.800 | 69,15 | 66,17 | 66,17 | 00:00:00 | | 2005-05-19 | 68,69 | 1.942.200 | 69,49 | 67,93 | 69,35 | 00:00:00 | | 2005-05-20 | 68,92 | 1.936.500 | 69,36 | 68,37 | 69,04 | 00:00:00 | | 2005-05-23 | 71,10 | 3.012.800 | 72,25 | 70,31 | 71,47 | 00:00:00 | | 2005-05-24 | 70,88 | 2.246.700 | 71,27 | 69,92 | 71,21 | 00:00:00 | | 2005-05-25 | 70,54 | 1.407.900 | 71,09 | 70,05 | 71,00 | 00:00:00 | | 2005-05-26 | 72,04 | 1.738.400 | 72,50 | 70,68 | 70,68 | 00:00:00 | | 2005-05-27 | 72,09 | 839.200 | 72,70 | 71,84 | 72,35 | 00:00:00 | | 2005-05-31 | 70,75 | 1.652.000 | 71,83 | 70,31 | 71,61 | 00:00:00 | | 2005-06-01 | 71,24 | 1.807.500 | 72,16 | 70,25 | 70,65 | 00:00:00 | | 2005-06-02 | 72,22 | 1.999.800 | 72,27 | 70,25 | 71,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
