|
 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 | | 2000-08-21 | 41,31 | 2.498.000 | 42,63 | 40,94 | 42,34 | 00:00:00 | | 2000-08-22 | 42,02 | 921.300 | 42,50 | 41,31 | 41,38 | 00:00:00 | | 2000-08-23 | 41,50 | 861.800 | 42,50 | 41,25 | 41,56 | 00:00:00 | | 2000-08-24 | 41,69 | 935.600 | 42,06 | 41,13 | 41,50 | 00:00:00 | | 2000-08-25 | 41,00 | 1.156.800 | 42,06 | 40,88 | 41,69 | 00:00:00 | | 2000-08-28 | 42,19 | 1.513.200 | 43,19 | 40,88 | 41,03 | 00:00:00 | | 2000-08-29 | 42,31 | 1.016.100 | 42,31 | 41,50 | 42,16 | 00:00:00 | | 2000-08-30 | 42,00 | 1.157.400 | 42,50 | 41,81 | 42,38 | 00:00:00 | | 2000-08-31 | 42,44 | 2.009.200 | 42,63 | 41,44 | 41,63 | 00:00:00 | | 2000-09-01 | 42,00 | 814.000 | 43,25 | 42,00 | 42,69 | 00:00:00 | | 2000-09-05 | 43,36 | 1.412.600 | 43,81 | 41,88 | 41,94 | 00:00:00 | | 2000-09-06 | 42,00 | 1.827.400 | 44,25 | 42,00 | 43,88 | 00:00:00 | | 2000-09-07 | 42,31 | 886.000 | 42,56 | 41,75 | 42,13 | 00:00:00 | | 2000-09-08 | 42,25 | 2.228.400 | 42,50 | 41,63 | 42,25 | 00:00:00 | | 2000-09-11 | 41,50 | 1.318.800 | 42,69 | 41,50 | 42,25 | 00:00:00 | | 2000-09-12 | 40,50 | 1.496.400 | 42,00 | 40,50 | 41,61 | 00:00:00 | | 2000-09-13 | 40,94 | 1.678.200 | 41,81 | 40,31 | 40,50 | 00:00:00 | | 2000-09-14 | 40,13 | 1.491.300 | 40,84 | 40,13 | 40,81 | 00:00:00 | | 2000-09-15 | 40,00 | 3.979.500 | 41,81 | 39,63 | 41,00 | 00:00:00 | | 2000-09-18 | 39,38 | 2.349.000 | 39,81 | 38,88 | 39,50 | 00:00:00 | | 2000-09-19 | 38,44 | 3.735.000 | 39,31 | 38,06 | 39,31 | 00:00:00 | | 2000-09-20 | 39,00 | 1.742.000 | 39,25 | 38,25 | 38,31 | 00:00:00 | | 2000-09-21 | 38,25 | 2.939.800 | 39,00 | 37,88 | 38,94 | 00:00:00 | | 2000-09-22 | 38,50 | 1.764.300 | 38,69 | 37,75 | 37,75 | 00:00:00 | | 2000-09-25 | 37,50 | 1.071.600 | 38,63 | 37,38 | 38,50 | 00:00:00 | | 2000-09-26 | 37,13 | 1.733.400 | 38,11 | 36,50 | 37,50 | 00:00:00 | | 2000-09-27 | 37,50 | 1.815.900 | 38,25 | 36,50 | 36,72 | 00:00:00 | | 2000-09-28 | 37,75 | 1.382.000 | 39,00 | 36,88 | 37,88 | 00:00:00 | | 2000-09-29 | 37,06 | 1.373.800 | 38,75 | 37,00 | 37,25 | 00:00:00 | | 2000-10-02 | 38,13 | 2.838.600 | 38,50 | 36,25 | 36,56 | 00:00:00 | | 2000-10-03 | 41,25 | 4.419.400 | 42,50 | 38,00 | 38,25 | 00:00:00 | | 2000-10-04 | 41,88 | 2.001.200 | 43,00 | 40,88 | 40,94 | 00:00:00 | | 2000-10-05 | 40,38 | 1.547.100 | 41,44 | 39,75 | 41,41 | 00:00:00 | | 2000-10-06 | 39,13 | 2.249.400 | 40,53 | 38,88 | 40,50 | 00:00:00 | | 2000-10-09 | 40,06 | 796.200 | 40,56 | 38,88 | 39,25 | 00:00:00 | | 2000-10-10 | 39,19 | 942.000 | 40,25 | 39,00 | 40,13 | 00:00:00 | | 2000-10-11 | 38,88 | 1.429.600 | 40,88 | 38,44 | 38,44 | 00:00:00 | | 2000-10-12 | 39,75 | 2.873.100 | 40,50 | 38,25 | 38,50 | 00:00:00 | | 2000-10-13 | 39,75 | 1.328.400 | 40,63 | 39,06 | 39,19 | 00:00:00 | | 2000-10-16 | 39,69 | 1.271.200 | 40,13 | 39,19 | 39,23 | 00:00:00 | | 2000-10-17 | 38,81 | 1.203.800 | 40,50 | 38,81 | 40,19 | 00:00:00 | | 2000-10-18 | 39,63 | 1.712.700 | 40,50 | 38,19 | 38,25 | 00:00:00 | | 2000-10-19 | 40,44 | 1.378.500 | 40,63 | 38,50 | 39,56 | 00:00:00 | | 2000-10-20 | 39,13 | 1.480.200 | 40,63 | 38,50 | 39,94 | 00:00:00 | | 2000-10-23 | 38,75 | 2.414.700 | 39,19 | 37,50 | 39,13 | 00:00:00 | | 2000-10-24 | 39,44 | 2.049.300 | 39,69 | 38,63 | 39,38 | 00:00:00 | | 2000-10-25 | 39,69 | 2.345.800 | 40,50 | 38,44 | 38,81 | 00:00:00 | | 2000-10-26 | 41,00 | 2.177.400 | 41,75 | 39,94 | 39,97 | 00:00:00 | | 2000-10-27 | 40,81 | 2.055.000 | 41,69 | 40,75 | 40,86 | 00:00:00 | | 2000-10-30 | 42,00 | 4.834.200 | 42,50 | 41,19 | 41,22 | 00:00:00 | | 2000-10-31 | 42,06 | 2.227.000 | 42,38 | 41,06 | 41,94 | 00:00:00 | | 2000-11-01 | 42,73 | 2.058.300 | 43,13 | 42,19 | 42,25 | 00:00:00 | | 2000-11-02 | 43,00 | 1.962.300 | 43,38 | 42,25 | 42,31 | 00:00:00 | | 2000-11-03 | 42,56 | 1.295.600 | 43,44 | 42,44 | 43,19 | 00:00:00 | | 2000-11-06 | 43,13 | 1.740.000 | 43,25 | 42,44 | 42,50 | 00:00:00 | | 2000-11-07 | 43,06 | 1.988.600 | 43,81 | 42,81 | 43,00 | 00:00:00 | | 2000-11-08 | 42,75 | 1.196.400 | 43,63 | 42,69 | 43,16 | 00:00:00 | | 2000-11-09 | 43,13 | 1.201.200 | 43,75 | 42,31 | 42,88 | 00:00:00 | | 2000-11-10 | 42,88 | 2.129.400 | 44,63 | 42,75 | 43,38 | 00:00:00 | | 2000-11-13 | 42,88 | 1.594.200 | 44,00 | 42,31 | 42,94 | 00:00:00 | | 2000-11-14 | 43,38 | 3.198.600 | 43,50 | 42,63 | 42,75 | 00:00:00 | | 2000-11-15 | 44,00 | 1.142.100 | 44,13 | 43,06 | 43,38 | 00:00:00 | | 2000-11-16 | 42,75 | 1.826.100 | 44,50 | 42,50 | 43,66 | 00:00:00 | | 2000-11-17 | 43,25 | 1.072.400 | 44,00 | 42,31 | 42,41 | 00:00:00 | | 2000-11-20 | 42,94 | 916.200 | 44,05 | 42,88 | 43,19 | 00:00:00 | | 2000-11-21 | 43,69 | 1.435.800 | 43,94 | 43,13 | 43,50 | 00:00:00 | | 2000-11-22 | 43,81 | 1.308.200 | 44,75 | 43,75 | 44,00 | 00:00:00 | | 2000-11-24 | 44,63 | 1.164.300 | 44,75 | 43,00 | 43,94 | 00:00:00 | | 2000-11-27 | 46,00 | 2.250.300 | 46,06 | 44,38 | 44,56 | 00:00:00 | | 2000-11-28 | 45,03 | 2.372.400 | 45,75 | 44,69 | 45,25 | 00:00:00 | | 2000-11-29 | 45,42 | 2.044.800 | 45,63 | 44,88 | 44,91 | 00:00:00 | | 2000-11-30 | 47,50 | 3.065.400 | 48,25 | 44,63 | 45,69 | 00:00:00 | | 2000-12-01 | 49,00 | 2.200.000 | 49,00 | 47,50 | 47,81 | 00:00:00 | | 2000-12-04 | 50,56 | 2.125.400 | 50,81 | 48,13 | 48,94 | 00:00:00 | | 2000-12-05 | 47,88 | 5.341.000 | 51,81 | 47,00 | 50,13 | 00:00:00 | | 2000-12-06 | 45,00 | 3.053.200 | 47,50 | 43,81 | 47,19 | 00:00:00 | | 2000-12-07 | 43,69 | 2.686.000 | 45,25 | 43,50 | 44,63 | 00:00:00 | | 2000-12-08 | 43,81 | 3.408.600 | 44,50 | 43,38 | 43,63 | 00:00:00 | | 2000-12-11 | 46,19 | 2.789.600 | 46,50 | 43,13 | 43,81 | 00:00:00 | | 2000-12-12 | 46,38 | 1.899.900 | 47,75 | 45,88 | 45,94 | 00:00:00 | | 2000-12-13 | 46,38 | 2.985.800 | 47,88 | 46,13 | 47,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
