|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 68,40 | 1.369.500 | 69,54 | 68,12 | 69,35 | 00:00:00 | | 2005-09-27 | 67,71 | 1.838.700 | 68,62 | 67,30 | 68,62 | 00:00:00 | | 2005-09-28 | 66,60 | 2.081.200 | 68,34 | 66,21 | 68,06 | 00:00:00 | | 2005-09-29 | 67,99 | 1.645.200 | 68,05 | 66,37 | 66,37 | 00:00:00 | | 2005-09-30 | 67,89 | 2.456.700 | 68,35 | 66,80 | 68,27 | 00:00:00 | | 2005-10-03 | 68,34 | 1.695.900 | 68,84 | 67,53 | 67,75 | 00:00:00 | | 2005-10-04 | 67,20 | 1.824.800 | 69,24 | 67,16 | 69,01 | 00:00:00 | | 2005-10-05 | 65,89 | 2.000.700 | 67,61 | 65,74 | 67,14 | 00:00:00 | | 2005-10-06 | 64,94 | 3.303.600 | 66,31 | 64,29 | 65,61 | 00:00:00 | | 2005-10-07 | 65,69 | 1.640.700 | 66,13 | 64,94 | 65,53 | 00:00:00 | | 2005-10-10 | 64,80 | 1.268.600 | 65,69 | 64,61 | 65,69 | 00:00:00 | | 2005-10-11 | 64,59 | 1.988.700 | 65,28 | 64,27 | 65,00 | 00:00:00 | | 2005-10-12 | 64,89 | 2.476.200 | 65,60 | 64,25 | 64,25 | 00:00:00 | | 2005-10-13 | 64,46 | 2.485.500 | 65,25 | 63,82 | 65,09 | 00:00:00 | | 2005-10-14 | 65,00 | 2.092.000 | 65,12 | 63,71 | 64,46 | 00:00:00 | | 2005-10-17 | 64,80 | 1.269.900 | 66,00 | 64,18 | 65,26 | 00:00:00 | | 2005-10-18 | 64,17 | 1.832.100 | 64,92 | 63,62 | 64,57 | 00:00:00 | | 2005-10-19 | 65,10 | 1.967.000 | 65,10 | 63,43 | 63,79 | 00:00:00 | | 2005-10-20 | 64,13 | 1.721.200 | 65,80 | 63,58 | 65,52 | 00:00:00 | | 2005-10-21 | 64,08 | 2.461.000 | 65,10 | 63,30 | 65,10 | 00:00:00 | | 2005-10-24 | 66,44 | 2.444.000 | 66,44 | 63,96 | 63,96 | 00:00:00 | | 2005-10-25 | 68,37 | 3.102.600 | 68,55 | 66,78 | 67,49 | 00:00:00 | | 2005-10-26 | 68,47 | 2.152.400 | 69,18 | 68,21 | 68,37 | 00:00:00 | | 2005-10-27 | 66,12 | 2.298.900 | 68,89 | 66,04 | 68,64 | 00:00:00 | | 2005-10-28 | 68,45 | 1.864.500 | 68,45 | 66,61 | 67,11 | 00:00:00 | | 2005-10-31 | 70,02 | 2.604.200 | 70,33 | 68,51 | 68,60 | 00:00:00 | | 2005-11-01 | 70,06 | 1.584.000 | 70,31 | 69,33 | 70,12 | 00:00:00 | | 2005-11-02 | 70,70 | 2.378.700 | 71,66 | 69,60 | 69,60 | 00:00:00 | | 2005-11-03 | 71,15 | 1.627.200 | 71,68 | 70,60 | 71,35 | 00:00:00 | | 2005-11-04 | 70,94 | 1.480.200 | 71,90 | 70,37 | 71,13 | 00:00:00 | | 2005-11-07 | 71,44 | 1.267.500 | 71,60 | 70,75 | 70,90 | 00:00:00 | | 2005-11-08 | 71,29 | 911.100 | 71,95 | 70,77 | 71,31 | 00:00:00 | | 2005-11-09 | 71,19 | 1.318.000 | 71,70 | 70,55 | 71,38 | 00:00:00 | | 2005-11-10 | 72,43 | 1.901.200 | 72,54 | 70,27 | 71,56 | 00:00:00 | | 2005-11-11 | 72,07 | 1.491.000 | 72,88 | 71,50 | 72,76 | 00:00:00 | | 2005-11-14 | 71,61 | 1.143.600 | 72,45 | 71,27 | 72,44 | 00:00:00 | | 2005-11-15 | 71,26 | 1.768.200 | 72,20 | 70,70 | 71,75 | 00:00:00 | | 2005-11-16 | 71,52 | 1.616.100 | 71,81 | 71,03 | 71,55 | 00:00:00 | | 2005-11-17 | 71,61 | 3.091.200 | 72,40 | 70,89 | 71,51 | 00:00:00 | | 2005-11-18 | 72,36 | 2.295.400 | 72,66 | 71,27 | 72,42 | 00:00:00 | | 2005-11-21 | 72,07 | 1.463.700 | 72,39 | 71,26 | 72,24 | 00:00:00 | | 2005-11-22 | 72,54 | 1.380.900 | 72,71 | 71,41 | 72,23 | 00:00:00 | | 2005-11-23 | 72,25 | 1.214.600 | 72,74 | 72,03 | 72,44 | 00:00:00 | | 2005-11-25 | 71,73 | 336.200 | 72,49 | 71,63 | 72,46 | 00:00:00 | | 2005-11-28 | 71,93 | 1.795.000 | 72,52 | 71,22 | 71,90 | 00:00:00 | | 2005-11-29 | 72,31 | 1.348.800 | 73,06 | 72,24 | 72,39 | 00:00:00 | | 2005-11-30 | 71,83 | 2.422.500 | 72,84 | 71,77 | 72,35 | 00:00:00 | | 2005-12-01 | 73,12 | 1.375.600 | 73,13 | 72,04 | 72,04 | 00:00:00 | | 2005-12-02 | 73,10 | 1.284.900 | 73,59 | 72,50 | 72,70 | 00:00:00 | | 2005-12-05 | 72,19 | 1.289.200 | 73,37 | 71,75 | 73,37 | 00:00:00 | | 2005-12-06 | 71,68 | 2.160.300 | 73,07 | 71,25 | 72,46 | 00:00:00 | | 2005-12-07 | 70,86 | 1.554.000 | 72,02 | 70,54 | 72,02 | 00:00:00 | | 2005-12-08 | 71,33 | 2.493.400 | 72,90 | 71,00 | 71,00 | 00:00:00 | | 2005-12-09 | 72,33 | 1.646.700 | 72,47 | 71,40 | 71,58 | 00:00:00 | | 2005-12-12 | 72,35 | 2.203.200 | 72,63 | 71,93 | 72,62 | 00:00:00 | | 2005-12-13 | 71,62 | 3.228.600 | 72,74 | 71,03 | 72,69 | 00:00:00 | | 2005-12-14 | 72,30 | 3.264.800 | 72,75 | 71,62 | 71,62 | 00:00:00 | | 2005-12-15 | 70,38 | 2.078.400 | 71,11 | 69,57 | 70,32 | 00:00:00 | | 2005-12-16 | 70,12 | 4.181.400 | 70,79 | 70,00 | 70,24 | 00:00:00 | | 2005-12-19 | 69,91 | 2.234.200 | 70,64 | 69,67 | 70,38 | 00:00:00 | | 2005-12-20 | 68,75 | 2.813.100 | 69,99 | 68,27 | 69,73 | 00:00:00 | | 2005-12-21 | 69,72 | 1.771.800 | 70,51 | 68,40 | 68,64 | 00:00:00 | | 2005-12-22 | 70,25 | 1.042.200 | 70,29 | 69,69 | 69,69 | 00:00:00 | | 2005-12-23 | 70,60 | 867.000 | 71,48 | 70,00 | 70,55 | 00:00:00 | | 2005-12-27 | 70,13 | 852.600 | 71,36 | 69,97 | 70,81 | 00:00:00 | | 2005-12-28 | 69,97 | 971.600 | 70,40 | 69,87 | 70,00 | 00:00:00 | | 2005-12-29 | 69,97 | 1.112.800 | 70,62 | 69,59 | 69,85 | 00:00:00 | | 2005-12-30 | 69,23 | 1.699.500 | 70,15 | 69,14 | 69,90 | 00:00:00 | | 2006-01-03 | 70,35 | 2.578.800 | 70,78 | 68,69 | 69,58 | 00:00:00 | | 2006-01-04 | 71,55 | 3.222.900 | 72,02 | 70,01 | 70,49 | 00:00:00 | | 2006-01-05 | 71,82 | 1.914.800 | 71,99 | 71,28 | 71,50 | 00:00:00 | | 2006-01-06 | 72,43 | 1.476.600 | 72,77 | 71,40 | 72,00 | 00:00:00 | | 2006-01-09 | 71,75 | 1.469.400 | 72,40 | 71,50 | 72,09 | 00:00:00 | | 2006-01-10 | 71,73 | 2.100.000 | 71,87 | 70,85 | 71,33 | 00:00:00 | | 2006-01-11 | 71,52 | 1.616.000 | 72,26 | 71,23 | 72,26 | 00:00:00 | | 2006-01-12 | 70,60 | 1.701.300 | 71,50 | 70,26 | 71,42 | 00:00:00 | | 2006-01-13 | 70,53 | 906.600 | 70,90 | 70,26 | 70,82 | 00:00:00 | | 2006-01-17 | 70,05 | 2.130.600 | 70,70 | 69,85 | 70,30 | 00:00:00 | | 2006-01-18 | 70,77 | 1.270.400 | 71,24 | 69,98 | 70,10 | 00:00:00 | | 2006-01-19 | 71,68 | 1.728.400 | 72,22 | 70,29 | 70,59 | 00:00:00 | | 2006-01-20 | 69,90 | 2.041.800 | 71,61 | 69,77 | 71,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
