|
 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 | | 2000-04-27 | 47,00 | 2.130.800 | 47,44 | 43,56 | 45,25 | 00:00:00 | | 2000-04-28 | 47,56 | 2.088.900 | 47,63 | 45,13 | 46,88 | 00:00:00 | | 2000-05-01 | 47,31 | 2.088.300 | 48,13 | 44,88 | 47,50 | 00:00:00 | | 2000-05-02 | 43,81 | 3.551.000 | 46,88 | 43,50 | 46,84 | 00:00:00 | | 2000-05-03 | 42,38 | 3.010.800 | 43,88 | 42,00 | 43,63 | 00:00:00 | | 2000-05-04 | 43,63 | 2.643.000 | 44,50 | 41,63 | 42,31 | 00:00:00 | | 2000-05-05 | 43,44 | 1.147.000 | 44,75 | 42,56 | 43,50 | 00:00:00 | | 2000-05-08 | 43,63 | 1.255.000 | 44,75 | 42,00 | 42,88 | 00:00:00 | | 2000-05-09 | 44,31 | 1.591.200 | 44,69 | 41,75 | 43,88 | 00:00:00 | | 2000-05-10 | 43,13 | 1.391.700 | 44,81 | 42,69 | 44,16 | 00:00:00 | | 2000-05-11 | 43,25 | 1.870.200 | 44,50 | 42,38 | 43,50 | 00:00:00 | | 2000-05-12 | 43,75 | 2.266.500 | 44,61 | 42,08 | 42,41 | 00:00:00 | | 2000-05-15 | 44,56 | 1.903.000 | 44,63 | 42,75 | 43,56 | 00:00:00 | | 2000-05-16 | 44,50 | 1.761.800 | 45,50 | 44,00 | 44,13 | 00:00:00 | | 2000-05-17 | 43,63 | 1.008.400 | 44,06 | 43,00 | 43,69 | 00:00:00 | | 2000-05-18 | 43,13 | 1.035.900 | 44,44 | 42,88 | 44,06 | 00:00:00 | | 2000-05-19 | 42,88 | 1.540.500 | 43,63 | 42,13 | 42,19 | 00:00:00 | | 2000-05-22 | 42,44 | 1.735.800 | 43,06 | 41,56 | 42,81 | 00:00:00 | | 2000-05-23 | 41,69 | 1.730.200 | 43,50 | 41,44 | 42,03 | 00:00:00 | | 2000-05-24 | 45,13 | 4.565.200 | 45,38 | 41,56 | 41,56 | 00:00:00 | | 2000-05-25 | 42,06 | 1.983.000 | 44,69 | 41,81 | 44,38 | 00:00:00 | | 2000-05-26 | 41,75 | 1.698.600 | 44,31 | 41,50 | 42,06 | 00:00:00 | | 2000-05-30 | 43,56 | 2.136.900 | 43,75 | 42,38 | 42,38 | 00:00:00 | | 2000-05-31 | 41,88 | 2.246.800 | 43,94 | 41,75 | 43,25 | 00:00:00 | | 2000-06-01 | 42,94 | 1.313.100 | 43,06 | 41,38 | 41,88 | 00:00:00 | | 2000-06-02 | 43,19 | 1.182.600 | 43,72 | 42,06 | 42,81 | 00:00:00 | | 2000-06-05 | 42,88 | 2.118.600 | 44,75 | 42,25 | 43,19 | 00:00:00 | | 2000-06-06 | 41,06 | 2.533.200 | 43,44 | 41,06 | 43,25 | 00:00:00 | | 2000-06-07 | 42,25 | 2.853.600 | 42,44 | 41,00 | 41,38 | 00:00:00 | | 2000-06-08 | 42,06 | 1.764.900 | 42,25 | 41,25 | 42,19 | 00:00:00 | | 2000-06-09 | 41,88 | 1.422.400 | 42,75 | 41,38 | 42,25 | 00:00:00 | | 2000-06-12 | 41,63 | 769.000 | 42,38 | 41,44 | 42,00 | 00:00:00 | | 2000-06-13 | 42,25 | 1.435.800 | 42,50 | 41,25 | 41,50 | 00:00:00 | | 2000-06-14 | 41,63 | 1.862.100 | 42,63 | 41,50 | 42,13 | 00:00:00 | | 2000-06-15 | 42,31 | 1.701.000 | 42,44 | 41,06 | 41,53 | 00:00:00 | | 2000-06-16 | 41,38 | 3.788.400 | 43,75 | 41,25 | 42,75 | 00:00:00 | | 2000-06-19 | 41,06 | 2.588.000 | 41,69 | 40,88 | 41,41 | 00:00:00 | | 2000-06-20 | 41,13 | 1.512.300 | 41,38 | 40,38 | 40,94 | 00:00:00 | | 2000-06-21 | 41,31 | 1.425.200 | 41,81 | 40,63 | 41,06 | 00:00:00 | | 2000-06-22 | 40,56 | 1.303.200 | 41,31 | 40,31 | 41,13 | 00:00:00 | | 2000-06-23 | 40,44 | 1.394.700 | 41,00 | 40,25 | 40,38 | 00:00:00 | | 2000-06-26 | 41,44 | 935.600 | 41,44 | 40,31 | 40,69 | 00:00:00 | | 2000-06-27 | 41,50 | 1.189.800 | 42,13 | 40,75 | 41,00 | 00:00:00 | | 2000-06-28 | 42,38 | 1.237.800 | 42,63 | 40,75 | 41,81 | 00:00:00 | | 2000-06-29 | 41,31 | 1.334.100 | 42,38 | 40,75 | 42,25 | 00:00:00 | | 2000-06-30 | 39,69 | 3.525.900 | 42,19 | 39,50 | 41,63 | 00:00:00 | | 2000-07-03 | 41,81 | 1.558.800 | 42,06 | 39,56 | 39,81 | 00:00:00 | | 2000-07-05 | 41,31 | 1.848.900 | 43,11 | 40,50 | 41,81 | 00:00:00 | | 2000-07-06 | 41,75 | 1.328.800 | 42,13 | 40,63 | 41,44 | 00:00:00 | | 2000-07-07 | 43,31 | 1.600.200 | 43,50 | 41,63 | 41,69 | 00:00:00 | | 2000-07-10 | 42,69 | 1.005.900 | 43,25 | 42,19 | 42,38 | 00:00:00 | | 2000-07-11 | 42,63 | 1.446.300 | 43,00 | 42,13 | 42,63 | 00:00:00 | | 2000-07-12 | 42,88 | 903.200 | 43,00 | 42,06 | 42,94 | 00:00:00 | | 2000-07-13 | 42,13 | 1.177.600 | 42,38 | 40,88 | 42,00 | 00:00:00 | | 2000-07-14 | 42,38 | 593.400 | 42,63 | 41,88 | 42,25 | 00:00:00 | | 2000-07-17 | 42,38 | 879.300 | 42,81 | 41,31 | 42,38 | 00:00:00 | | 2000-07-18 | 44,56 | 3.698.600 | 45,06 | 42,00 | 42,06 | 00:00:00 | | 2000-07-19 | 45,00 | 2.557.200 | 45,69 | 44,31 | 44,56 | 00:00:00 | | 2000-07-20 | 45,31 | 1.282.200 | 45,75 | 44,56 | 44,75 | 00:00:00 | | 2000-07-21 | 44,31 | 702.600 | 45,38 | 43,95 | 45,03 | 00:00:00 | | 2000-07-24 | 44,50 | 1.040.800 | 44,88 | 43,13 | 44,06 | 00:00:00 | | 2000-07-25 | 44,38 | 1.128.000 | 44,50 | 42,81 | 43,88 | 00:00:00 | | 2000-07-26 | 43,00 | 1.473.800 | 43,75 | 42,81 | 43,63 | 00:00:00 | | 2000-07-27 | 45,06 | 1.907.600 | 45,50 | 43,00 | 43,03 | 00:00:00 | | 2000-07-28 | 41,63 | 2.310.900 | 44,86 | 41,38 | 44,44 | 00:00:00 | | 2000-07-31 | 44,56 | 2.348.600 | 45,00 | 41,81 | 41,81 | 00:00:00 | | 2000-08-01 | 43,13 | 1.085.800 | 44,09 | 42,88 | 44,09 | 00:00:00 | | 2000-08-02 | 42,44 | 1.138.500 | 43,94 | 42,00 | 43,38 | 00:00:00 | | 2000-08-03 | 42,19 | 2.286.300 | 42,69 | 41,63 | 42,50 | 00:00:00 | | 2000-08-04 | 41,94 | 1.895.000 | 43,13 | 41,75 | 42,56 | 00:00:00 | | 2000-08-07 | 44,44 | 1.883.700 | 44,63 | 41,88 | 42,19 | 00:00:00 | | 2000-08-08 | 43,06 | 1.888.800 | 44,38 | 43,00 | 44,38 | 00:00:00 | | 2000-08-09 | 42,69 | 1.277.700 | 43,22 | 42,44 | 43,22 | 00:00:00 | | 2000-08-10 | 41,88 | 1.667.100 | 43,06 | 41,88 | 42,63 | 00:00:00 | | 2000-08-11 | 42,88 | 1.409.800 | 43,00 | 41,88 | 41,94 | 00:00:00 | | 2000-08-14 | 43,13 | 688.500 | 43,13 | 42,06 | 42,38 | 00:00:00 | | 2000-08-15 | 42,19 | 1.264.500 | 43,31 | 41,88 | 43,30 | 00:00:00 | | 2000-08-16 | 42,31 | 802.800 | 42,38 | 41,94 | 41,94 | 00:00:00 | | 2000-08-17 | 42,69 | 791.700 | 42,94 | 41,94 | 41,97 | 00:00:00 | | 2000-08-18 | 42,06 | 1.280.700 | 42,69 | 41,63 | 42,56 | 00:00:00 | | 2000-08-21 | 41,31 | 2.498.000 | 42,63 | 40,94 | 42,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
