|
 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 | | 2002-04-01 | 74,37 | 4.699.500 | 74,60 | 71,77 | 73,50 | 00:00:00 | | 2002-04-02 | 73,10 | 2.903.800 | 74,37 | 72,48 | 74,37 | 00:00:00 | | 2002-04-03 | 71,42 | 3.586.800 | 73,05 | 70,56 | 71,04 | 00:00:00 | | 2002-04-04 | 73,70 | 3.988.800 | 73,76 | 71,05 | 71,25 | 00:00:00 | | 2002-04-05 | 74,72 | 3.536.600 | 75,70 | 73,60 | 73,70 | 00:00:00 | | 2002-04-08 | 73,92 | 4.095.000 | 74,65 | 73,63 | 73,77 | 00:00:00 | | 2002-04-09 | 75,32 | 4.999.800 | 75,66 | 73,45 | 74,51 | 00:00:00 | | 2002-04-10 | 77,34 | 5.823.900 | 77,47 | 75,40 | 75,61 | 00:00:00 | | 2002-04-11 | 74,81 | 7.249.500 | 77,12 | 73,63 | 76,94 | 00:00:00 | | 2002-04-12 | 74,85 | 4.740.000 | 75,22 | 73,70 | 75,13 | 00:00:00 | | 2002-04-15 | 73,15 | 4.094.600 | 75,44 | 72,77 | 74,91 | 00:00:00 | | 2002-04-16 | 74,76 | 2.481.800 | 75,36 | 73,16 | 73,16 | 00:00:00 | | 2002-04-17 | 72,91 | 4.359.300 | 75,15 | 72,00 | 75,05 | 00:00:00 | | 2002-04-18 | 71,80 | 4.390.200 | 73,37 | 70,46 | 73,27 | 00:00:00 | | 2002-04-19 | 72,20 | 2.629.400 | 72,94 | 71,40 | 71,86 | 00:00:00 | | 2002-04-22 | 70,99 | 2.704.500 | 72,40 | 70,47 | 71,95 | 00:00:00 | | 2002-04-23 | 72,16 | 4.037.800 | 73,50 | 70,60 | 70,75 | 00:00:00 | | 2002-04-24 | 71,39 | 2.067.900 | 73,74 | 71,29 | 72,57 | 00:00:00 | | 2002-04-25 | 73,04 | 4.237.200 | 73,39 | 70,51 | 71,59 | 00:00:00 | | 2002-04-26 | 72,30 | 3.715.800 | 73,94 | 71,98 | 73,10 | 00:00:00 | | 2002-04-29 | 71,60 | 6.191.600 | 72,83 | 71,55 | 72,10 | 00:00:00 | | 2002-04-30 | 71,47 | 8.108.600 | 73,20 | 70,75 | 72,05 | 00:00:00 | | 2002-05-01 | 68,30 | 18.332.400 | 71,61 | 66,56 | 71,60 | 00:00:00 | | 2002-05-02 | 68,05 | 8.407.400 | 69,30 | 67,45 | 68,42 | 00:00:00 | | 2002-05-03 | 67,92 | 5.832.000 | 69,40 | 66,89 | 67,60 | 00:00:00 | | 2002-05-06 | 67,22 | 3.850.600 | 69,15 | 67,06 | 67,60 | 00:00:00 | | 2002-05-07 | 68,70 | 5.469.900 | 69,20 | 67,11 | 67,44 | 00:00:00 | | 2002-05-08 | 70,48 | 5.473.500 | 70,71 | 68,27 | 69,18 | 00:00:00 | | 2002-05-09 | 69,49 | 4.590.600 | 70,40 | 69,02 | 70,25 | 00:00:00 | | 2002-05-10 | 68,63 | 4.507.600 | 70,01 | 68,40 | 70,00 | 00:00:00 | | 2002-05-13 | 67,80 | 4.972.500 | 68,90 | 67,06 | 68,42 | 00:00:00 | | 2002-05-14 | 69,72 | 3.807.400 | 70,02 | 68,22 | 68,70 | 00:00:00 | | 2002-05-15 | 71,85 | 4.242.000 | 72,50 | 69,09 | 69,79 | 00:00:00 | | 2002-05-16 | 71,07 | 4.104.600 | 71,90 | 70,07 | 71,90 | 00:00:00 | | 2002-05-17 | 70,68 | 5.215.500 | 72,13 | 69,36 | 71,50 | 00:00:00 | | 2002-05-20 | 70,41 | 3.735.600 | 70,66 | 69,68 | 70,36 | 00:00:00 | | 2002-05-21 | 68,96 | 4.686.800 | 71,64 | 68,76 | 70,59 | 00:00:00 | | 2002-05-22 | 70,66 | 2.975.100 | 70,87 | 68,90 | 68,97 | 00:00:00 | | 2002-05-23 | 71,01 | 3.868.600 | 71,50 | 69,62 | 70,90 | 00:00:00 | | 2002-05-24 | 70,86 | 2.415.300 | 71,49 | 70,52 | 71,00 | 00:00:00 | | 2002-05-28 | 70,13 | 2.559.600 | 71,49 | 68,81 | 71,00 | 00:00:00 | | 2002-05-29 | 45,99 | 5.530.500 | 47,34 | 45,36 | 46,97 | 00:00:00 | | 2002-05-30 | 44,21 | 5.536.400 | 45,90 | 44,01 | 45,90 | 00:00:00 | | 2002-05-31 | 44,24 | 3.674.200 | 45,19 | 43,77 | 44,40 | 00:00:00 | | 2002-06-03 | 43,56 | 3.262.500 | 44,93 | 43,35 | 43,98 | 00:00:00 | | 2002-06-04 | 42,09 | 3.349.400 | 43,53 | 41,53 | 43,25 | 00:00:00 | | 2002-06-05 | 43,02 | 3.210.300 | 43,49 | 41,19 | 41,69 | 00:00:00 | | 2002-06-06 | 41,53 | 2.629.400 | 43,60 | 41,53 | 43,24 | 00:00:00 | | 2002-06-07 | 42,78 | 2.976.000 | 43,38 | 41,56 | 41,79 | 00:00:00 | | 2002-06-10 | 42,68 | 1.680.000 | 43,28 | 41,97 | 42,60 | 00:00:00 | | 2002-06-11 | 42,20 | 2.842.600 | 44,00 | 42,18 | 43,15 | 00:00:00 | | 2002-06-12 | 42,22 | 2.803.200 | 43,07 | 41,60 | 42,20 | 00:00:00 | | 2002-06-13 | 40,45 | 3.564.900 | 42,30 | 40,31 | 42,29 | 00:00:00 | | 2002-06-14 | 39,77 | 4.157.100 | 40,65 | 38,96 | 40,50 | 00:00:00 | | 2002-06-17 | 41,45 | 3.633.800 | 41,50 | 39,88 | 40,63 | 00:00:00 | | 2002-06-18 | 41,93 | 1.908.000 | 42,27 | 40,75 | 40,99 | 00:00:00 | | 2002-06-19 | 41,96 | 3.266.100 | 42,89 | 41,73 | 41,87 | 00:00:00 | | 2002-06-20 | 42,25 | 7.716.600 | 42,90 | 41,29 | 42,25 | 00:00:00 | | 2002-06-21 | 42,81 | 6.911.400 | 43,14 | 41,60 | 41,60 | 00:00:00 | | 2002-06-24 | 43,63 | 5.478.900 | 44,03 | 42,06 | 42,89 | 00:00:00 | | 2002-06-25 | 42,60 | 3.462.000 | 44,06 | 42,40 | 43,64 | 00:00:00 | | 2002-06-26 | 42,81 | 3.407.800 | 43,39 | 41,50 | 42,73 | 00:00:00 | | 2002-06-27 | 44,25 | 3.321.000 | 44,25 | 42,65 | 44,23 | 00:00:00 | | 2002-06-28 | 44,39 | 3.228.300 | 44,75 | 43,93 | 44,31 | 00:00:00 | | 2002-07-01 | 42,93 | 2.980.800 | 44,28 | 42,72 | 44,00 | 00:00:00 | | 2002-07-02 | 41,95 | 2.864.700 | 43,31 | 41,20 | 42,73 | 00:00:00 | | 2002-07-03 | 41,22 | 4.369.000 | 42,06 | 39,81 | 41,90 | 00:00:00 | | 2002-07-05 | 43,91 | 2.357.100 | 43,92 | 41,20 | 41,21 | 00:00:00 | | 2002-07-08 | 42,27 | 5.433.000 | 44,05 | 42,24 | 43,91 | 00:00:00 | | 2002-07-09 | 41,66 | 2.246.000 | 43,38 | 41,65 | 42,24 | 00:00:00 | | 2002-07-10 | 40,70 | 2.916.400 | 42,21 | 40,60 | 41,82 | 00:00:00 | | 2002-07-11 | 41,17 | 4.900.000 | 41,44 | 40,05 | 40,89 | 00:00:00 | | 2002-07-12 | 40,40 | 4.962.000 | 41,69 | 40,06 | 41,20 | 00:00:00 | | 2002-07-15 | 39,50 | 6.016.000 | 40,40 | 37,25 | 40,39 | 00:00:00 | | 2002-07-16 | 37,74 | 6.146.100 | 39,50 | 37,09 | 39,39 | 00:00:00 | | 2002-07-17 | 37,20 | 4.311.300 | 39,30 | 36,59 | 38,50 | 00:00:00 | | 2002-07-18 | 36,57 | 4.083.300 | 37,61 | 36,11 | 37,18 | 00:00:00 | | 2002-07-19 | 35,49 | 3.985.200 | 36,39 | 34,80 | 35,75 | 00:00:00 | | 2002-07-22 | 34,50 | 4.303.800 | 36,32 | 33,73 | 35,26 | 00:00:00 | | 2002-07-23 | 34,05 | 3.491.700 | 35,67 | 33,71 | 33,71 | 00:00:00 | | 2002-07-24 | 36,93 | 4.427.600 | 37,13 | 33,61 | 33,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
