|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 69,90 | 2.041.800 | 71,61 | 69,77 | 71,41 | 00:00:00 | | 2006-01-23 | 70,14 | 1.704.300 | 71,23 | 69,57 | 69,69 | 00:00:00 | | 2006-01-24 | 71,87 | 1.608.300 | 72,13 | 70,12 | 70,25 | 00:00:00 | | 2006-01-25 | 71,13 | 1.861.500 | 71,94 | 70,33 | 71,35 | 00:00:00 | | 2006-01-26 | 72,51 | 1.729.200 | 72,70 | 71,17 | 71,89 | 00:00:00 | | 2006-01-27 | 74,27 | 1.855.800 | 74,27 | 72,43 | 72,43 | 00:00:00 | | 2006-01-30 | 74,42 | 2.223.600 | 75,07 | 74,28 | 74,75 | 00:00:00 | | 2006-01-31 | 69,60 | 5.007.000 | 72,10 | 69,20 | 71,84 | 00:00:00 | | 2006-02-01 | 70,93 | 2.773.500 | 71,20 | 69,70 | 69,89 | 00:00:00 | | 2006-02-02 | 69,20 | 2.334.900 | 71,48 | 68,73 | 71,11 | 00:00:00 | | 2006-02-03 | 68,56 | 2.230.800 | 69,51 | 68,29 | 69,18 | 00:00:00 | | 2006-02-06 | 67,98 | 3.975.800 | 69,52 | 67,85 | 68,41 | 00:00:00 | | 2006-02-07 | 68,57 | 2.279.700 | 68,94 | 67,78 | 68,18 | 00:00:00 | | 2006-02-08 | 69,37 | 2.488.800 | 69,57 | 68,08 | 69,16 | 00:00:00 | | 2006-02-09 | 67,93 | 1.948.200 | 69,62 | 67,87 | 69,62 | 00:00:00 | | 2006-02-10 | 68,65 | 2.720.400 | 69,05 | 67,86 | 68,00 | 00:00:00 | | 2006-02-13 | 69,15 | 2.171.700 | 69,59 | 68,86 | 68,94 | 00:00:00 | | 2006-02-14 | 69,84 | 1.868.000 | 70,23 | 68,61 | 69,37 | 00:00:00 | | 2006-02-15 | 69,44 | 1.569.000 | 69,75 | 68,51 | 69,37 | 00:00:00 | | 2006-02-16 | 69,99 | 1.559.100 | 69,99 | 69,21 | 69,78 | 00:00:00 | | 2006-02-17 | 69,86 | 1.649.100 | 70,43 | 69,65 | 69,75 | 00:00:00 | | 2006-02-21 | 69,03 | 1.878.900 | 69,96 | 68,70 | 69,72 | 00:00:00 | | 2006-02-22 | 70,45 | 2.231.700 | 70,81 | 69,04 | 69,49 | 00:00:00 | | 2006-02-23 | 69,16 | 1.898.700 | 70,55 | 69,04 | 70,27 | 00:00:00 | | 2006-02-24 | 69,45 | 1.843.500 | 69,73 | 68,61 | 69,30 | 00:00:00 | | 2006-02-27 | 70,41 | 1.254.000 | 70,83 | 69,54 | 69,64 | 00:00:00 | | 2006-02-28 | 69,87 | 1.956.300 | 70,32 | 69,23 | 69,90 | 00:00:00 | | 2006-03-01 | 70,87 | 1.234.400 | 70,87 | 69,81 | 70,06 | 00:00:00 | | 2006-03-02 | 70,06 | 1.360.800 | 70,73 | 69,93 | 70,42 | 00:00:00 | | 2006-03-03 | 69,20 | 1.674.900 | 70,12 | 68,45 | 69,80 | 00:00:00 | | 2006-03-06 | 69,15 | 1.769.700 | 70,09 | 68,81 | 69,02 | 00:00:00 | | 2006-03-07 | 69,66 | 1.520.600 | 70,08 | 69,09 | 69,16 | 00:00:00 | | 2006-03-08 | 69,07 | 1.598.800 | 69,90 | 68,80 | 69,90 | 00:00:00 | | 2006-03-09 | 68,05 | 2.034.300 | 69,13 | 68,05 | 69,05 | 00:00:00 | | 2006-03-10 | 69,47 | 1.995.300 | 69,85 | 67,79 | 67,97 | 00:00:00 | | 2006-03-13 | 68,87 | 1.465.800 | 69,88 | 68,81 | 69,44 | 00:00:00 | | 2006-03-14 | 70,27 | 1.680.800 | 70,60 | 68,75 | 68,81 | 00:00:00 | | 2006-03-15 | 71,20 | 1.532.700 | 71,20 | 70,23 | 70,26 | 00:00:00 | | 2006-03-16 | 70,23 | 1.542.000 | 71,15 | 70,06 | 71,01 | 00:00:00 | | 2006-03-17 | 70,87 | 2.589.300 | 70,89 | 69,99 | 70,60 | 00:00:00 | | 2006-03-20 | 71,26 | 1.277.100 | 71,59 | 70,55 | 71,00 | 00:00:00 | | 2006-03-21 | 71,15 | 2.132.700 | 72,35 | 70,78 | 71,60 | 00:00:00 | | 2006-03-22 | 71,12 | 1.540.200 | 71,55 | 70,59 | 70,87 | 00:00:00 | | 2006-03-23 | 70,49 | 1.612.200 | 70,75 | 70,00 | 70,55 | 00:00:00 | | 2006-03-24 | 70,55 | 1.809.400 | 71,20 | 70,00 | 70,42 | 00:00:00 | | 2006-03-27 | 71,17 | 2.077.500 | 71,31 | 70,11 | 70,54 | 00:00:00 | | 2006-03-28 | 70,45 | 1.689.600 | 72,09 | 70,08 | 71,25 | 00:00:00 | | 2006-03-29 | 71,38 | 1.513.400 | 71,67 | 70,20 | 70,40 | 00:00:00 | | 2006-03-30 | 70,49 | 1.742.100 | 72,24 | 70,37 | 71,11 | 00:00:00 | | 2006-03-31 | 70,48 | 2.013.900 | 70,79 | 69,74 | 70,41 | 00:00:00 | | 2006-04-03 | 70,49 | 1.951.600 | 71,12 | 69,90 | 70,97 | 00:00:00 | | 2006-04-04 | 71,62 | 1.581.300 | 71,95 | 70,14 | 70,32 | 00:00:00 | | 2006-04-05 | 71,07 | 1.053.900 | 71,70 | 70,54 | 71,40 | 00:00:00 | | 2006-04-06 | 69,68 | 2.491.600 | 70,85 | 69,54 | 70,75 | 00:00:00 | | 2006-04-07 | 69,96 | 1.903.800 | 70,37 | 69,73 | 70,02 | 00:00:00 | | 2006-04-10 | 71,39 | 1.598.000 | 71,49 | 70,13 | 70,28 | 00:00:00 | | 2006-04-11 | 70,98 | 1.551.000 | 71,53 | 70,65 | 71,32 | 00:00:00 | | 2006-04-12 | 70,87 | 734.800 | 71,42 | 70,59 | 71,09 | 00:00:00 | | 2006-04-13 | 70,83 | 1.103.400 | 71,35 | 70,20 | 70,75 | 00:00:00 | | 2006-04-17 | 69,99 | 1.488.600 | 71,25 | 69,54 | 70,83 | 00:00:00 | | 2006-04-18 | 72,03 | 1.868.000 | 72,29 | 70,00 | 70,00 | 00:00:00 | | 2006-04-19 | 72,99 | 1.595.700 | 73,05 | 71,76 | 72,00 | 00:00:00 | | 2006-04-20 | 72,66 | 1.649.400 | 73,97 | 72,49 | 72,54 | 00:00:00 | | 2006-04-21 | 71,42 | 1.491.800 | 73,36 | 71,24 | 73,36 | 00:00:00 | | 2006-04-24 | 72,42 | 1.596.200 | 72,85 | 71,10 | 71,12 | 00:00:00 | | 2006-04-25 | 71,83 | 3.119.000 | 74,00 | 70,75 | 74,00 | 00:00:00 | | 2006-04-26 | 74,15 | 2.532.900 | 74,50 | 71,91 | 72,19 | 00:00:00 | | 2006-04-27 | 74,06 | 1.857.200 | 75,27 | 72,99 | 73,28 | 00:00:00 | | 2006-04-28 | 71,93 | 2.275.200 | 74,36 | 71,93 | 74,00 | 00:00:00 | | 2006-05-01 | 72,93 | 2.643.300 | 74,48 | 71,70 | 71,83 | 00:00:00 | | 2006-05-02 | 72,25 | 3.991.200 | 73,53 | 72,08 | 73,00 | 00:00:00 | | 2006-05-03 | 73,46 | 2.054.100 | 73,50 | 71,94 | 72,02 | 00:00:00 | | 2006-05-04 | 75,83 | 3.946.000 | 76,01 | 73,72 | 73,72 | 00:00:00 | | 2006-05-05 | 75,90 | 1.976.100 | 76,24 | 75,48 | 75,90 | 00:00:00 | | 2006-05-08 | 77,28 | 3.157.500 | 78,65 | 75,80 | 75,88 | 00:00:00 | | 2006-05-09 | 79,26 | 2.933.400 | 79,81 | 77,13 | 77,67 | 00:00:00 | | 2006-05-10 | 80,26 | 3.546.400 | 81,23 | 78,90 | 79,01 | 00:00:00 | | 2006-05-11 | 79,41 | 3.300.600 | 80,30 | 78,75 | 79,92 | 00:00:00 | | 2006-05-12 | 77,76 | 2.583.900 | 79,58 | 77,40 | 78,75 | 00:00:00 | | 2006-05-15 | 77,74 | 1.957.200 | 78,00 | 76,67 | 77,38 | 00:00:00 | | 2006-05-16 | 77,32 | 2.668.000 | 78,30 | 76,82 | 78,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
