|
 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 | | 2001-04-10 | 47,16 | 1.387.200 | 47,59 | 46,09 | 46,11 | 00:00:00 | | 2001-04-11 | 45,86 | 2.201.700 | 47,12 | 44,72 | 47,12 | 00:00:00 | | 2001-04-12 | 46,62 | 2.267.100 | 46,62 | 44,77 | 45,35 | 00:00:00 | | 2001-04-16 | 46,50 | 1.607.400 | 47,26 | 46,00 | 46,63 | 00:00:00 | | 2001-04-17 | 46,86 | 1.715.100 | 47,02 | 45,77 | 45,78 | 00:00:00 | | 2001-04-18 | 50,20 | 3.474.900 | 50,21 | 46,44 | 46,79 | 00:00:00 | | 2001-04-19 | 49,69 | 1.858.000 | 49,70 | 48,01 | 49,51 | 00:00:00 | | 2001-04-20 | 48,29 | 1.671.000 | 48,82 | 47,50 | 48,71 | 00:00:00 | | 2001-04-23 | 47,48 | 1.591.200 | 48,61 | 47,36 | 48,34 | 00:00:00 | | 2001-04-24 | 47,74 | 3.108.300 | 49,16 | 47,64 | 48,00 | 00:00:00 | | 2001-04-25 | 49,03 | 1.398.900 | 49,04 | 47,39 | 47,64 | 00:00:00 | | 2001-04-26 | 48,96 | 1.388.700 | 49,57 | 48,60 | 49,06 | 00:00:00 | | 2001-04-27 | 49,05 | 2.223.900 | 49,87 | 48,34 | 49,29 | 00:00:00 | | 2001-04-30 | 48,52 | 1.652.000 | 49,93 | 48,22 | 49,00 | 00:00:00 | | 2001-05-01 | 48,21 | 2.545.800 | 48,51 | 47,65 | 48,50 | 00:00:00 | | 2001-05-02 | 47,82 | 2.008.800 | 49,41 | 47,41 | 49,40 | 00:00:00 | | 2001-05-03 | 48,00 | 1.963.800 | 48,08 | 46,75 | 47,54 | 00:00:00 | | 2001-05-04 | 48,08 | 2.189.400 | 48,20 | 46,95 | 47,25 | 00:00:00 | | 2001-05-07 | 48,03 | 1.977.900 | 48,29 | 47,53 | 47,97 | 00:00:00 | | 2001-05-08 | 47,91 | 1.057.500 | 47,94 | 46,87 | 47,90 | 00:00:00 | | 2001-05-09 | 46,69 | 1.826.100 | 47,63 | 46,54 | 47,44 | 00:00:00 | | 2001-05-10 | 46,86 | 1.904.400 | 47,25 | 46,52 | 46,81 | 00:00:00 | | 2001-05-11 | 47,07 | 963.900 | 47,20 | 46,50 | 46,99 | 00:00:00 | | 2001-05-14 | 47,00 | 1.709.100 | 47,25 | 46,47 | 46,82 | 00:00:00 | | 2001-05-15 | 47,42 | 1.748.700 | 48,04 | 46,59 | 46,90 | 00:00:00 | | 2001-05-16 | 49,79 | 2.499.300 | 50,05 | 47,01 | 47,10 | 00:00:00 | | 2001-05-17 | 49,58 | 1.863.000 | 49,91 | 49,10 | 49,91 | 00:00:00 | | 2001-05-18 | 49,71 | 1.464.600 | 49,92 | 48,89 | 49,49 | 00:00:00 | | 2001-05-21 | 50,80 | 1.690.800 | 50,86 | 48,90 | 49,75 | 00:00:00 | | 2001-05-22 | 50,07 | 1.833.800 | 50,94 | 49,80 | 50,94 | 00:00:00 | | 2001-05-23 | 48,88 | 1.288.800 | 49,60 | 48,71 | 49,58 | 00:00:00 | | 2001-05-24 | 49,80 | 1.415.400 | 49,80 | 48,65 | 48,82 | 00:00:00 | | 2001-05-25 | 49,90 | 1.307.200 | 50,18 | 49,50 | 49,74 | 00:00:00 | | 2001-05-29 | 49,29 | 2.125.400 | 50,11 | 49,11 | 49,70 | 00:00:00 | | 2001-05-30 | 48,01 | 2.443.000 | 49,70 | 47,90 | 49,06 | 00:00:00 | | 2001-05-31 | 48,02 | 2.676.600 | 48,43 | 47,80 | 47,98 | 00:00:00 | | 2001-06-01 | 48,70 | 2.464.800 | 48,88 | 47,63 | 48,03 | 00:00:00 | | 2001-06-04 | 49,31 | 1.921.800 | 49,67 | 48,50 | 48,72 | 00:00:00 | | 2001-06-05 | 50,56 | 1.950.000 | 50,60 | 48,94 | 49,01 | 00:00:00 | | 2001-06-06 | 49,98 | 1.895.400 | 50,62 | 49,57 | 50,36 | 00:00:00 | | 2001-06-07 | 50,48 | 1.629.600 | 50,55 | 49,84 | 50,04 | 00:00:00 | | 2001-06-08 | 49,71 | 1.472.100 | 50,40 | 49,21 | 50,37 | 00:00:00 | | 2001-06-11 | 49,66 | 1.549.200 | 50,07 | 49,37 | 49,53 | 00:00:00 | | 2001-06-12 | 49,78 | 1.500.600 | 49,88 | 48,55 | 49,50 | 00:00:00 | | 2001-06-13 | 48,80 | 2.057.400 | 50,56 | 48,78 | 49,99 | 00:00:00 | | 2001-06-14 | 47,87 | 2.064.600 | 49,00 | 47,87 | 48,75 | 00:00:00 | | 2001-06-15 | 49,27 | 4.178.700 | 49,54 | 47,36 | 47,38 | 00:00:00 | | 2001-06-18 | 49,49 | 1.267.600 | 50,25 | 48,75 | 49,00 | 00:00:00 | | 2001-06-19 | 49,48 | 1.545.000 | 50,58 | 49,23 | 49,85 | 00:00:00 | | 2001-06-20 | 51,62 | 2.095.800 | 51,69 | 49,30 | 49,80 | 00:00:00 | | 2001-06-21 | 52,23 | 1.802.700 | 52,30 | 51,09 | 51,17 | 00:00:00 | | 2001-06-22 | 50,86 | 1.091.100 | 52,32 | 50,57 | 52,15 | 00:00:00 | | 2001-06-25 | 50,24 | 1.720.400 | 51,54 | 50,11 | 51,10 | 00:00:00 | | 2001-06-26 | 50,14 | 2.507.000 | 50,30 | 49,14 | 50,17 | 00:00:00 | | 2001-06-27 | 50,09 | 1.778.000 | 50,41 | 49,85 | 50,33 | 00:00:00 | | 2001-06-28 | 50,85 | 2.130.800 | 51,63 | 50,14 | 50,14 | 00:00:00 | | 2001-06-29 | 51,42 | 1.217.100 | 52,05 | 49,85 | 50,70 | 00:00:00 | | 2001-07-02 | 52,69 | 1.846.800 | 53,49 | 51,19 | 51,26 | 00:00:00 | | 2001-07-03 | 52,59 | 822.200 | 52,70 | 51,63 | 52,17 | 00:00:00 | | 2001-07-05 | 52,34 | 1.541.400 | 52,82 | 52,30 | 52,82 | 00:00:00 | | 2001-07-06 | 53,44 | 3.919.500 | 53,55 | 52,05 | 52,23 | 00:00:00 | | 2001-07-09 | 58,26 | 8.399.700 | 58,36 | 53,12 | 53,24 | 00:00:00 | | 2001-07-10 | 56,90 | 8.005.200 | 59,61 | 56,65 | 57,65 | 00:00:00 | | 2001-07-11 | 58,24 | 4.013.600 | 58,24 | 56,60 | 57,10 | 00:00:00 | | 2001-07-12 | 59,08 | 5.407.600 | 59,55 | 57,99 | 58,25 | 00:00:00 | | 2001-07-13 | 58,74 | 4.074.800 | 59,15 | 58,00 | 58,20 | 00:00:00 | | 2001-07-16 | 59,58 | 4.614.900 | 59,69 | 57,12 | 58,55 | 00:00:00 | | 2001-07-17 | 63,90 | 11.166.800 | 65,05 | 59,20 | 59,20 | 00:00:00 | | 2001-07-18 | 62,06 | 7.467.300 | 63,87 | 61,74 | 63,85 | 00:00:00 | | 2001-07-19 | 62,35 | 2.021.400 | 62,85 | 61,42 | 62,06 | 00:00:00 | | 2001-07-20 | 61,50 | 1.963.800 | 62,43 | 61,00 | 61,24 | 00:00:00 | | 2001-07-23 | 60,04 | 1.861.500 | 61,85 | 59,51 | 61,68 | 00:00:00 | | 2001-07-24 | 59,23 | 2.256.300 | 59,87 | 58,23 | 59,75 | 00:00:00 | | 2001-07-25 | 58,75 | 3.217.200 | 59,28 | 57,75 | 59,27 | 00:00:00 | | 2001-07-26 | 58,09 | 3.815.100 | 58,75 | 57,36 | 58,60 | 00:00:00 | | 2001-07-27 | 57,94 | 3.006.600 | 58,18 | 57,45 | 57,95 | 00:00:00 | | 2001-07-30 | 58,38 | 2.367.600 | 59,45 | 57,30 | 57,38 | 00:00:00 | | 2001-07-31 | 58,84 | 1.924.200 | 60,06 | 58,30 | 58,70 | 00:00:00 | | 2001-08-01 | 59,04 | 1.969.800 | 59,35 | 56,88 | 59,00 | 00:00:00 | | 2001-08-02 | 59,35 | 862.200 | 59,58 | 57,75 | 58,65 | 00:00:00 | | 2001-08-03 | 57,88 | 1.625.000 | 59,64 | 56,70 | 59,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
