|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 46,38 | 2.985.800 | 47,88 | 46,13 | 47,81 | 00:00:00 | | 2000-12-14 | 44,50 | 1.530.900 | 46,00 | 44,38 | 45,63 | 00:00:00 | | 2000-12-15 | 42,00 | 5.256.400 | 44,75 | 41,94 | 43,25 | 00:00:00 | | 2000-12-18 | 45,02 | 2.229.900 | 45,98 | 42,44 | 42,81 | 00:00:00 | | 2000-12-19 | 42,75 | 1.964.700 | 45,19 | 42,75 | 44,31 | 00:00:00 | | 2000-12-20 | 43,88 | 37.230.800 | 44,56 | 42,38 | 42,69 | 00:00:00 | | 2000-12-21 | 46,31 | 3.425.400 | 47,19 | 43,38 | 43,38 | 00:00:00 | | 2000-12-22 | 47,88 | 2.066.400 | 47,88 | 45,50 | 46,56 | 00:00:00 | | 2000-12-26 | 49,75 | 1.487.200 | 49,75 | 47,25 | 47,25 | 00:00:00 | | 2000-12-27 | 50,13 | 2.246.100 | 50,38 | 48,00 | 49,25 | 00:00:00 | | 2000-12-28 | 49,69 | 733.000 | 50,67 | 48,69 | 50,00 | 00:00:00 | | 2000-12-29 | 49,25 | 1.977.900 | 49,69 | 48,56 | 49,63 | 00:00:00 | | 2001-01-02 | 50,00 | 2.447.100 | 51,13 | 48,75 | 49,38 | 00:00:00 | | 2001-01-03 | 54,13 | 4.614.600 | 54,13 | 50,25 | 51,00 | 00:00:00 | | 2001-01-04 | 53,06 | 4.488.900 | 53,50 | 52,39 | 53,38 | 00:00:00 | | 2001-01-05 | 53,50 | 2.735.400 | 54,31 | 52,88 | 53,13 | 00:00:00 | | 2001-01-08 | 53,13 | 1.877.100 | 53,44 | 52,00 | 52,75 | 00:00:00 | | 2001-01-09 | 51,75 | 2.843.100 | 54,63 | 51,63 | 53,19 | 00:00:00 | | 2001-01-10 | 50,63 | 3.444.900 | 51,69 | 49,44 | 51,63 | 00:00:00 | | 2001-01-11 | 51,25 | 1.420.600 | 51,50 | 50,00 | 50,63 | 00:00:00 | | 2001-01-12 | 51,13 | 1.752.000 | 51,31 | 49,00 | 50,50 | 00:00:00 | | 2001-01-16 | 53,00 | 2.108.100 | 53,13 | 50,75 | 50,81 | 00:00:00 | | 2001-01-17 | 51,94 | 1.284.300 | 53,06 | 51,69 | 52,63 | 00:00:00 | | 2001-01-18 | 52,81 | 1.548.000 | 53,00 | 50,44 | 51,94 | 00:00:00 | | 2001-01-19 | 50,38 | 1.734.300 | 52,19 | 49,56 | 52,17 | 00:00:00 | | 2001-01-22 | 52,38 | 1.228.000 | 52,44 | 49,63 | 49,81 | 00:00:00 | | 2001-01-23 | 53,44 | 1.164.300 | 53,44 | 51,19 | 52,39 | 00:00:00 | | 2001-01-24 | 51,63 | 1.507.000 | 53,06 | 50,31 | 53,00 | 00:00:00 | | 2001-01-25 | 50,94 | 2.192.000 | 51,50 | 50,00 | 51,19 | 00:00:00 | | 2001-01-26 | 51,50 | 1.796.700 | 51,50 | 49,19 | 50,97 | 00:00:00 | | 2001-01-29 | 51,00 | 998.700 | 51,25 | 49,88 | 51,19 | 00:00:00 | | 2001-01-30 | 51,69 | 1.894.500 | 51,88 | 49,69 | 50,63 | 00:00:00 | | 2001-01-31 | 50,38 | 1.779.600 | 52,13 | 50,31 | 51,75 | 00:00:00 | | 2001-02-01 | 51,06 | 1.197.300 | 51,88 | 50,19 | 50,38 | 00:00:00 | | 2001-02-02 | 51,00 | 947.200 | 51,63 | 50,50 | 51,00 | 00:00:00 | | 2001-02-05 | 51,69 | 953.400 | 51,94 | 50,88 | 50,94 | 00:00:00 | | 2001-02-06 | 51,44 | 1.203.300 | 53,38 | 51,13 | 51,44 | 00:00:00 | | 2001-02-07 | 52,44 | 1.321.200 | 53,00 | 51,31 | 51,44 | 00:00:00 | | 2001-02-08 | 52,44 | 1.373.400 | 53,44 | 51,38 | 52,91 | 00:00:00 | | 2001-02-09 | 50,56 | 1.516.200 | 52,44 | 50,50 | 52,38 | 00:00:00 | | 2001-02-12 | 51,06 | 3.798.900 | 51,56 | 50,50 | 50,98 | 00:00:00 | | 2001-02-13 | 49,50 | 3.856.500 | 51,06 | 49,44 | 50,92 | 00:00:00 | | 2001-02-14 | 49,94 | 3.779.100 | 50,00 | 47,63 | 49,44 | 00:00:00 | | 2001-02-15 | 50,88 | 2.227.500 | 50,88 | 49,06 | 49,63 | 00:00:00 | | 2001-02-16 | 49,19 | 3.220.600 | 49,50 | 46,50 | 47,00 | 00:00:00 | | 2001-02-20 | 48,56 | 1.764.300 | 49,25 | 48,50 | 49,25 | 00:00:00 | | 2001-02-21 | 48,81 | 2.300.400 | 49,19 | 47,75 | 48,50 | 00:00:00 | | 2001-02-22 | 48,00 | 2.565.600 | 49,00 | 47,67 | 47,94 | 00:00:00 | | 2001-02-23 | 49,38 | 3.062.700 | 49,42 | 47,69 | 47,81 | 00:00:00 | | 2001-02-26 | 49,38 | 3.580.600 | 49,50 | 48,50 | 49,38 | 00:00:00 | | 2001-02-27 | 48,56 | 3.033.000 | 49,44 | 48,13 | 49,38 | 00:00:00 | | 2001-02-28 | 46,38 | 3.785.100 | 48,63 | 46,19 | 48,50 | 00:00:00 | | 2001-03-01 | 47,00 | 3.370.000 | 47,56 | 45,44 | 46,13 | 00:00:00 | | 2001-03-02 | 47,44 | 5.508.000 | 48,13 | 46,00 | 46,75 | 00:00:00 | | 2001-03-05 | 49,06 | 4.487.800 | 49,56 | 46,88 | 47,13 | 00:00:00 | | 2001-03-06 | 48,56 | 2.057.800 | 49,75 | 48,00 | 49,75 | 00:00:00 | | 2001-03-07 | 49,88 | 1.438.600 | 50,06 | 48,63 | 48,63 | 00:00:00 | | 2001-03-08 | 50,31 | 1.099.200 | 50,44 | 49,31 | 49,84 | 00:00:00 | | 2001-03-09 | 48,19 | 1.530.900 | 50,38 | 47,70 | 50,34 | 00:00:00 | | 2001-03-12 | 45,75 | 2.297.200 | 48,67 | 45,75 | 48,13 | 00:00:00 | | 2001-03-13 | 48,13 | 3.221.700 | 48,25 | 45,50 | 46,00 | 00:00:00 | | 2001-03-14 | 46,25 | 2.737.800 | 47,19 | 45,69 | 46,00 | 00:00:00 | | 2001-03-15 | 46,38 | 1.893.900 | 47,63 | 45,94 | 46,34 | 00:00:00 | | 2001-03-16 | 44,81 | 4.562.700 | 46,25 | 44,38 | 45,25 | 00:00:00 | | 2001-03-19 | 47,63 | 3.660.800 | 47,69 | 44,13 | 44,19 | 00:00:00 | | 2001-03-20 | 44,75 | 1.916.100 | 47,75 | 44,75 | 47,25 | 00:00:00 | | 2001-03-21 | 44,44 | 2.348.600 | 45,00 | 43,56 | 44,44 | 00:00:00 | | 2001-03-22 | 44,13 | 2.879.600 | 44,88 | 43,00 | 44,50 | 00:00:00 | | 2001-03-23 | 44,19 | 2.142.000 | 44,56 | 42,88 | 44,25 | 00:00:00 | | 2001-03-26 | 45,25 | 1.387.200 | 45,69 | 44,50 | 44,73 | 00:00:00 | | 2001-03-27 | 46,00 | 1.579.000 | 46,13 | 44,25 | 45,16 | 00:00:00 | | 2001-03-28 | 45,63 | 1.737.900 | 46,13 | 44,88 | 45,88 | 00:00:00 | | 2001-03-29 | 44,88 | 1.953.600 | 45,44 | 44,56 | 45,34 | 00:00:00 | | 2001-03-30 | 44,81 | 1.523.700 | 45,13 | 44,13 | 45,13 | 00:00:00 | | 2001-04-02 | 44,19 | 2.385.900 | 45,19 | 43,81 | 44,75 | 00:00:00 | | 2001-04-03 | 43,50 | 2.338.500 | 44,00 | 42,81 | 43,94 | 00:00:00 | | 2001-04-04 | 44,13 | 2.899.800 | 44,81 | 42,94 | 43,42 | 00:00:00 | | 2001-04-05 | 45,13 | 3.110.800 | 45,31 | 43,69 | 44,38 | 00:00:00 | | 2001-04-06 | 44,75 | 2.984.800 | 45,13 | 43,06 | 44,28 | 00:00:00 | | 2001-04-09 | 46,00 | 2.183.000 | 46,09 | 43,63 | 43,70 | 00:00:00 | | 2001-04-10 | 47,16 | 1.387.200 | 47,59 | 46,09 | 46,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
