|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 57,88 | 1.625.000 | 59,64 | 56,70 | 59,49 | 00:00:00 | | 2001-08-06 | 57,09 | 1.049.000 | 58,48 | 56,85 | 58,11 | 00:00:00 | | 2001-08-07 | 57,98 | 890.100 | 58,30 | 57,00 | 57,04 | 00:00:00 | | 2001-08-08 | 56,80 | 1.983.600 | 58,86 | 56,41 | 57,87 | 00:00:00 | | 2001-08-09 | 57,73 | 1.544.700 | 58,05 | 55,86 | 56,40 | 00:00:00 | | 2001-08-10 | 58,69 | 1.958.700 | 59,65 | 57,36 | 57,92 | 00:00:00 | | 2001-08-13 | 59,45 | 1.174.500 | 60,00 | 57,80 | 58,66 | 00:00:00 | | 2001-08-14 | 58,91 | 1.077.800 | 60,12 | 58,61 | 59,45 | 00:00:00 | | 2001-08-15 | 58,80 | 1.181.700 | 60,00 | 58,08 | 59,15 | 00:00:00 | | 2001-08-16 | 59,08 | 898.600 | 59,08 | 57,53 | 58,25 | 00:00:00 | | 2001-08-17 | 55,46 | 2.498.000 | 58,75 | 54,96 | 58,39 | 00:00:00 | | 2001-08-20 | 56,00 | 1.669.000 | 56,53 | 54,26 | 55,60 | 00:00:00 | | 2001-08-21 | 53,47 | 1.491.300 | 56,02 | 53,39 | 56,01 | 00:00:00 | | 2001-08-22 | 54,35 | 3.807.000 | 54,78 | 53,30 | 53,36 | 00:00:00 | | 2001-08-23 | 53,21 | 1.635.300 | 54,81 | 53,04 | 54,35 | 00:00:00 | | 2001-08-24 | 55,01 | 1.337.000 | 55,55 | 53,27 | 53,30 | 00:00:00 | | 2001-08-27 | 54,73 | 814.000 | 55,46 | 54,03 | 54,85 | 00:00:00 | | 2001-08-28 | 54,05 | 1.226.200 | 54,80 | 53,71 | 54,50 | 00:00:00 | | 2001-08-29 | 53,71 | 1.298.100 | 54,56 | 53,60 | 54,24 | 00:00:00 | | 2001-08-30 | 53,70 | 3.105.400 | 54,80 | 52,26 | 53,60 | 00:00:00 | | 2001-08-31 | 55,30 | 2.971.800 | 55,57 | 53,23 | 53,30 | 00:00:00 | | 2001-09-04 | 56,26 | 4.272.800 | 57,97 | 54,69 | 55,01 | 00:00:00 | | 2001-09-05 | 56,55 | 1.341.000 | 57,25 | 56,20 | 56,22 | 00:00:00 | | 2001-09-06 | 55,60 | 1.423.200 | 57,91 | 55,57 | 56,87 | 00:00:00 | | 2001-09-07 | 54,10 | 3.452.700 | 55,00 | 53,80 | 54,80 | 00:00:00 | | 2001-09-10 | 55,11 | 2.761.600 | 56,23 | 54,10 | 54,11 | 00:00:00 | | 2001-09-17 | 48,80 | 3.515.800 | 55,27 | 48,23 | 55,08 | 00:00:00 | | 2001-09-18 | 48,79 | 4.435.200 | 49,80 | 45,98 | 48,80 | 00:00:00 | | 2001-09-19 | 47,57 | 3.140.700 | 50,58 | 46,41 | 49,00 | 00:00:00 | | 2001-09-20 | 45,02 | 1.595.200 | 47,92 | 45,00 | 47,00 | 00:00:00 | | 2001-09-21 | 44,86 | 4.109.100 | 45,65 | 42,75 | 44,70 | 00:00:00 | | 2001-09-24 | 46,69 | 2.364.800 | 47,90 | 44,99 | 45,00 | 00:00:00 | | 2001-09-25 | 46,74 | 1.574.600 | 47,25 | 45,30 | 46,56 | 00:00:00 | | 2001-09-26 | 46,10 | 1.266.800 | 48,13 | 45,36 | 47,12 | 00:00:00 | | 2001-09-27 | 48,84 | 3.094.600 | 49,04 | 46,25 | 46,29 | 00:00:00 | | 2001-09-28 | 49,07 | 2.318.100 | 49,84 | 48,24 | 48,70 | 00:00:00 | | 2001-10-01 | 48,81 | 1.652.800 | 49,00 | 47,20 | 48,84 | 00:00:00 | | 2001-10-02 | 50,50 | 2.006.400 | 50,70 | 48,21 | 48,21 | 00:00:00 | | 2001-10-03 | 52,43 | 3.174.800 | 53,49 | 49,54 | 49,99 | 00:00:00 | | 2001-10-04 | 49,81 | 3.545.700 | 53,02 | 49,41 | 52,32 | 00:00:00 | | 2001-10-05 | 50,89 | 2.469.600 | 51,23 | 48,74 | 49,81 | 00:00:00 | | 2001-10-08 | 48,86 | 1.629.000 | 51,25 | 48,80 | 50,70 | 00:00:00 | | 2001-10-09 | 47,91 | 2.219.400 | 49,56 | 47,38 | 48,84 | 00:00:00 | | 2001-10-10 | 51,25 | 1.890.400 | 51,84 | 47,91 | 47,92 | 00:00:00 | | 2001-10-11 | 53,01 | 1.935.000 | 53,07 | 51,15 | 51,15 | 00:00:00 | | 2001-10-12 | 51,81 | 2.240.100 | 52,74 | 50,45 | 52,74 | 00:00:00 | | 2001-10-15 | 53,13 | 1.812.900 | 53,77 | 51,61 | 51,70 | 00:00:00 | | 2001-10-16 | 52,78 | 1.789.200 | 54,19 | 51,80 | 53,76 | 00:00:00 | | 2001-10-17 | 49,85 | 2.066.000 | 53,74 | 49,83 | 53,26 | 00:00:00 | | 2001-10-18 | 50,34 | 1.225.500 | 50,99 | 48,56 | 49,39 | 00:00:00 | | 2001-10-19 | 50,15 | 1.377.000 | 50,30 | 48,90 | 49,67 | 00:00:00 | | 2001-10-22 | 51,90 | 2.050.200 | 52,19 | 48,86 | 49,91 | 00:00:00 | | 2001-10-23 | 53,56 | 3.038.000 | 54,57 | 51,99 | 52,54 | 00:00:00 | | 2001-10-24 | 52,77 | 1.500.900 | 54,61 | 52,35 | 53,87 | 00:00:00 | | 2001-10-25 | 55,08 | 2.302.800 | 55,35 | 51,84 | 52,13 | 00:00:00 | | 2001-10-26 | 55,35 | 1.544.000 | 55,70 | 54,18 | 54,60 | 00:00:00 | | 2001-10-29 | 52,82 | 1.946.100 | 55,60 | 52,74 | 55,35 | 00:00:00 | | 2001-10-30 | 52,12 | 1.606.200 | 53,00 | 51,17 | 52,50 | 00:00:00 | | 2001-10-31 | 52,82 | 1.569.900 | 53,52 | 51,83 | 53,45 | 00:00:00 | | 2001-11-01 | 53,58 | 2.891.200 | 54,02 | 52,14 | 52,83 | 00:00:00 | | 2001-11-02 | 55,81 | 2.439.600 | 56,08 | 53,28 | 53,35 | 00:00:00 | | 2001-11-05 | 59,00 | 4.349.200 | 59,06 | 56,00 | 56,00 | 00:00:00 | | 2001-11-06 | 61,67 | 5.596.200 | 62,22 | 58,40 | 58,41 | 00:00:00 | | 2001-11-07 | 62,59 | 5.563.800 | 63,29 | 60,83 | 61,00 | 00:00:00 | | 2001-11-08 | 60,65 | 3.820.800 | 62,89 | 59,99 | 61,87 | 00:00:00 | | 2001-11-09 | 60,31 | 2.483.600 | 60,82 | 59,21 | 60,65 | 00:00:00 | | 2001-11-12 | 60,50 | 2.055.300 | 61,41 | 58,29 | 60,09 | 00:00:00 | | 2001-11-13 | 62,90 | 2.163.200 | 63,09 | 60,55 | 61,60 | 00:00:00 | | 2001-11-14 | 59,60 | 6.545.200 | 62,42 | 59,35 | 59,90 | 00:00:00 | | 2001-11-15 | 60,26 | 3.597.300 | 60,49 | 58,31 | 59,51 | 00:00:00 | | 2001-11-16 | 60,00 | 1.927.800 | 60,70 | 59,45 | 60,61 | 00:00:00 | | 2001-11-19 | 60,16 | 1.001.200 | 60,65 | 59,36 | 60,01 | 00:00:00 | | 2001-11-20 | 58,96 | 1.639.800 | 60,18 | 58,90 | 60,08 | 00:00:00 | | 2001-11-21 | 59,15 | 1.463.000 | 59,91 | 58,47 | 58,59 | 00:00:00 | | 2001-11-23 | 60,50 | 754.800 | 60,76 | 58,87 | 59,14 | 00:00:00 | | 2001-11-26 | 61,25 | 1.372.000 | 61,31 | 59,91 | 60,77 | 00:00:00 | | 2001-11-27 | 59,99 | 1.716.800 | 61,10 | 58,94 | 61,05 | 00:00:00 | | 2001-11-28 | 59,88 | 2.510.600 | 60,46 | 59,40 | 59,89 | 00:00:00 | | 2001-11-29 | 60,35 | 1.773.400 | 60,36 | 58,49 | 59,68 | 00:00:00 | | 2001-11-30 | 60,86 | 2.357.100 | 62,08 | 60,13 | 60,20 | 00:00:00 | | 2001-12-03 | 60,33 | 3.983.700 | 61,55 | 59,00 | 60,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
