|
 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 | | 2001-12-03 | 60,33 | 3.983.700 | 61,55 | 59,00 | 60,45 | 00:00:00 | | 2001-12-04 | 63,27 | 2.963.700 | 63,34 | 59,60 | 60,31 | 00:00:00 | | 2001-12-05 | 65,09 | 4.951.200 | 66,17 | 63,15 | 63,35 | 00:00:00 | | 2001-12-06 | 65,83 | 4.060.500 | 66,40 | 64,45 | 64,72 | 00:00:00 | | 2001-12-07 | 64,70 | 2.014.800 | 65,75 | 63,69 | 65,18 | 00:00:00 | | 2001-12-10 | 64,65 | 2.094.300 | 65,15 | 64,35 | 64,89 | 00:00:00 | | 2001-12-11 | 64,05 | 1.783.500 | 64,65 | 63,43 | 64,65 | 00:00:00 | | 2001-12-12 | 63,95 | 1.176.600 | 64,24 | 63,19 | 63,48 | 00:00:00 | | 2001-12-13 | 62,85 | 1.556.100 | 64,10 | 62,70 | 63,24 | 00:00:00 | | 2001-12-14 | 62,92 | 1.721.700 | 63,54 | 62,20 | 62,96 | 00:00:00 | | 2001-12-17 | 63,90 | 2.349.900 | 64,83 | 62,64 | 62,97 | 00:00:00 | | 2001-12-18 | 65,43 | 1.310.100 | 65,95 | 63,90 | 63,99 | 00:00:00 | | 2001-12-19 | 66,55 | 3.120.600 | 67,35 | 64,54 | 64,95 | 00:00:00 | | 2001-12-20 | 65,17 | 1.805.800 | 66,85 | 64,86 | 65,80 | 00:00:00 | | 2001-12-21 | 65,13 | 3.355.500 | 66,19 | 64,40 | 65,42 | 00:00:00 | | 2001-12-24 | 66,14 | 531.400 | 66,24 | 65,22 | 65,23 | 00:00:00 | | 2001-12-26 | 67,88 | 2.219.400 | 68,60 | 66,12 | 66,25 | 00:00:00 | | 2001-12-27 | 67,50 | 1.852.500 | 69,28 | 67,40 | 68,28 | 00:00:00 | | 2001-12-28 | 67,68 | 1.181.700 | 68,45 | 67,40 | 67,46 | 00:00:00 | | 2001-12-31 | 65,62 | 2.172.900 | 67,80 | 65,59 | 67,62 | 00:00:00 | | 2002-01-02 | 65,35 | 3.268.400 | 65,70 | 64,14 | 65,65 | 00:00:00 | | 2002-01-03 | 65,40 | 2.711.400 | 65,42 | 64,92 | 65,06 | 00:00:00 | | 2002-01-04 | 66,66 | 2.952.400 | 67,14 | 64,83 | 65,41 | 00:00:00 | | 2002-01-07 | 65,85 | 1.305.600 | 66,99 | 65,45 | 66,85 | 00:00:00 | | 2002-01-08 | 64,63 | 2.225.100 | 66,25 | 63,72 | 66,24 | 00:00:00 | | 2002-01-09 | 63,68 | 1.949.000 | 65,85 | 63,66 | 64,34 | 00:00:00 | | 2002-01-10 | 62,98 | 3.109.500 | 63,27 | 61,14 | 63,18 | 00:00:00 | | 2002-01-11 | 62,39 | 1.770.800 | 63,42 | 61,72 | 63,03 | 00:00:00 | | 2002-01-14 | 62,00 | 1.559.200 | 63,01 | 61,60 | 61,91 | 00:00:00 | | 2002-01-15 | 62,11 | 1.882.400 | 63,55 | 61,62 | 61,94 | 00:00:00 | | 2002-01-16 | 62,34 | 4.751.100 | 64,74 | 61,43 | 61,94 | 00:00:00 | | 2002-01-17 | 63,50 | 2.059.500 | 64,19 | 61,70 | 62,25 | 00:00:00 | | 2002-01-18 | 61,76 | 1.794.200 | 63,64 | 61,12 | 62,99 | 00:00:00 | | 2002-01-22 | 62,35 | 1.391.100 | 63,20 | 61,93 | 61,99 | 00:00:00 | | 2002-01-23 | 63,46 | 2.072.100 | 63,75 | 61,11 | 62,51 | 00:00:00 | | 2002-01-24 | 62,96 | 2.111.000 | 63,58 | 62,28 | 63,27 | 00:00:00 | | 2002-01-25 | 63,88 | 1.425.600 | 64,67 | 62,81 | 62,85 | 00:00:00 | | 2002-01-28 | 64,97 | 991.400 | 65,19 | 63,66 | 63,91 | 00:00:00 | | 2002-01-29 | 64,06 | 1.996.200 | 66,24 | 63,01 | 65,10 | 00:00:00 | | 2002-01-30 | 65,18 | 2.268.900 | 65,38 | 63,32 | 64,24 | 00:00:00 | | 2002-01-31 | 66,25 | 1.783.500 | 66,49 | 63,89 | 64,74 | 00:00:00 | | 2002-02-01 | 63,31 | 2.720.100 | 67,00 | 63,09 | 65,76 | 00:00:00 | | 2002-02-04 | 63,38 | 2.749.500 | 64,05 | 61,90 | 62,83 | 00:00:00 | | 2002-02-05 | 66,36 | 6.625.800 | 68,75 | 63,93 | 63,94 | 00:00:00 | | 2002-02-06 | 65,60 | 2.810.200 | 67,86 | 65,48 | 66,28 | 00:00:00 | | 2002-02-07 | 65,06 | 3.492.600 | 67,54 | 64,51 | 65,56 | 00:00:00 | | 2002-02-08 | 65,10 | 4.331.100 | 65,50 | 63,76 | 64,84 | 00:00:00 | | 2002-02-11 | 67,40 | 2.128.200 | 67,43 | 64,64 | 64,85 | 00:00:00 | | 2002-02-12 | 66,93 | 1.787.000 | 67,80 | 65,59 | 66,32 | 00:00:00 | | 2002-02-13 | 68,29 | 1.713.600 | 68,35 | 66,31 | 66,82 | 00:00:00 | | 2002-02-14 | 67,37 | 2.061.400 | 68,22 | 66,90 | 68,00 | 00:00:00 | | 2002-02-15 | 65,64 | 2.232.000 | 67,41 | 65,40 | 67,40 | 00:00:00 | | 2002-02-19 | 65,94 | 2.715.600 | 66,33 | 64,96 | 65,45 | 00:00:00 | | 2002-02-20 | 68,05 | 2.955.600 | 68,32 | 65,79 | 66,00 | 00:00:00 | | 2002-02-21 | 67,24 | 2.995.500 | 68,33 | 67,08 | 67,51 | 00:00:00 | | 2002-02-22 | 68,31 | 2.855.200 | 68,80 | 67,10 | 67,10 | 00:00:00 | | 2002-02-25 | 70,88 | 5.776.200 | 71,00 | 68,15 | 68,26 | 00:00:00 | | 2002-02-26 | 71,71 | 3.973.000 | 72,02 | 70,22 | 70,67 | 00:00:00 | | 2002-02-27 | 72,19 | 4.896.900 | 72,55 | 71,75 | 71,80 | 00:00:00 | | 2002-02-28 | 71,93 | 3.159.400 | 72,97 | 70,93 | 71,96 | 00:00:00 | | 2002-03-01 | 73,83 | 3.512.200 | 74,30 | 71,76 | 72,10 | 00:00:00 | | 2002-03-04 | 79,20 | 8.238.200 | 79,47 | 73,90 | 74,01 | 00:00:00 | | 2002-03-05 | 74,05 | 11.444.400 | 79,10 | 73,21 | 78,41 | 00:00:00 | | 2002-03-06 | 76,42 | 4.276.400 | 76,74 | 73,35 | 73,71 | 00:00:00 | | 2002-03-07 | 74,96 | 4.977.900 | 77,50 | 74,09 | 77,30 | 00:00:00 | | 2002-03-08 | 75,49 | 3.677.400 | 76,85 | 75,08 | 76,15 | 00:00:00 | | 2002-03-11 | 76,43 | 2.534.800 | 76,60 | 74,51 | 74,79 | 00:00:00 | | 2002-03-12 | 75,00 | 3.580.600 | 75,65 | 73,44 | 75,15 | 00:00:00 | | 2002-03-13 | 73,10 | 3.711.900 | 74,92 | 72,89 | 74,56 | 00:00:00 | | 2002-03-14 | 73,34 | 2.658.300 | 74,79 | 72,50 | 73,00 | 00:00:00 | | 2002-03-15 | 73,08 | 3.703.800 | 74,20 | 72,45 | 74,00 | 00:00:00 | | 2002-03-18 | 73,19 | 4.187.200 | 73,84 | 72,83 | 73,58 | 00:00:00 | | 2002-03-19 | 75,80 | 5.520.600 | 77,00 | 73,52 | 73,85 | 00:00:00 | | 2002-03-20 | 73,38 | 2.758.500 | 75,68 | 73,10 | 75,60 | 00:00:00 | | 2002-03-21 | 72,20 | 4.311.600 | 73,55 | 70,87 | 73,19 | 00:00:00 | | 2002-03-22 | 72,14 | 4.182.000 | 72,71 | 71,31 | 72,25 | 00:00:00 | | 2002-03-25 | 69,83 | 2.433.600 | 72,46 | 69,68 | 72,45 | 00:00:00 | | 2002-03-26 | 71,21 | 3.870.300 | 72,36 | 69,50 | 69,98 | 00:00:00 | | 2002-03-27 | 72,96 | 2.883.600 | 73,45 | 71,05 | 71,05 | 00:00:00 | | 2002-03-28 | 73,21 | 3.262.800 | 74,50 | 72,62 | 73,00 | 00:00:00 | | 2002-04-01 | 74,37 | 4.699.500 | 74,60 | 71,77 | 73,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
