|
 P.ACUCAR-CBD-PN - [Ticker: PCAR4.SA] |     | | Última Transacción | 84,680 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.10 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 85,290 | Mínimo | 84,520 | | Volumen | 24.200 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 75,540 x 0 - 75,590 x 0 | Yield | | | Cierre Anterior | 84,780 | PER | 0,00% | | Apertura | 85,290 | 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 PCAR4.SA desde 2000-01-01 hasta 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 52,00 | 4.600 | 52,40 | 52,00 | 52,40 | 00:00:00 | | 2000-04-25 | 52,50 | 47.400 | 53,00 | 51,50 | 52,00 | 00:00:00 | | 2000-04-26 | 52,50 | 101.800 | 52,70 | 52,00 | 52,50 | 00:00:00 | | 2000-04-27 | 52,00 | 54.600 | 52,00 | 52,00 | 52,00 | 00:00:00 | | 2000-04-28 | 51,50 | 89.800 | 52,00 | 51,00 | 52,00 | 00:00:00 | | 2000-05-01 | 51,50 | 0 | 51,50 | 51,50 | 51,50 | 00:00:00 | | 2000-05-02 | 53,50 | 127.800 | 53,50 | 51,50 | 52,00 | 00:00:00 | | 2000-05-03 | 53,00 | 26.600 | 54,00 | 52,00 | 54,00 | 00:00:00 | | 2000-05-04 | 55,00 | 20.800 | 55,00 | 53,00 | 53,00 | 00:00:00 | | 2000-05-05 | 51,05 | 20.000 | 55,00 | 51,05 | 55,00 | 00:00:00 | | 2000-05-08 | 53,50 | 25.400 | 53,95 | 52,50 | 52,50 | 00:00:00 | | 2000-05-09 | 53,50 | 178.200 | 56,00 | 53,00 | 53,00 | 00:00:00 | | 2000-05-10 | 53,50 | 69.200 | 53,50 | 52,00 | 53,50 | 00:00:00 | | 2000-05-11 | 54,50 | 29.200 | 55,00 | 54,00 | 54,00 | 00:00:00 | | 2000-05-12 | 55,80 | 78.200 | 55,80 | 54,50 | 54,50 | 00:00:00 | | 2000-05-15 | 55,95 | 10.200 | 55,95 | 55,90 | 55,90 | 00:00:00 | | 2000-05-16 | 54,70 | 2.800 | 55,00 | 54,70 | 55,00 | 00:00:00 | | 2000-05-17 | 55,00 | 43.600 | 55,30 | 54,90 | 55,00 | 00:00:00 | | 2000-05-18 | 55,00 | 29.800 | 56,00 | 55,00 | 56,00 | 00:00:00 | | 2000-05-19 | 55,00 | 71.800 | 55,01 | 55,00 | 55,00 | 00:00:00 | | 2000-05-22 | 53,00 | 71.200 | 54,50 | 53,00 | 54,00 | 00:00:00 | | 2000-05-23 | 52,50 | 76.800 | 53,50 | 52,50 | 53,00 | 00:00:00 | | 2000-05-24 | 51,51 | 56.400 | 53,00 | 51,50 | 52,50 | 00:00:00 | | 2000-05-25 | 52,00 | 35.200 | 52,00 | 51,50 | 51,50 | 00:00:00 | | 2000-05-26 | 50,50 | 67.600 | 51,50 | 50,50 | 51,50 | 00:00:00 | | 2000-05-29 | 52,50 | 2.600 | 52,50 | 52,00 | 52,00 | 00:00:00 | | 2000-05-30 | 53,00 | 18.800 | 53,00 | 52,70 | 52,70 | 00:00:00 | | 2000-05-31 | 55,00 | 10.400 | 55,00 | 54,00 | 54,00 | 00:00:00 | | 2000-06-01 | 56,00 | 14.600 | 56,00 | 55,00 | 55,00 | 00:00:00 | | 2000-06-02 | 60,00 | 28.800 | 60,00 | 57,00 | 57,00 | 00:00:00 | | 2000-06-05 | 59,60 | 19.200 | 60,00 | 59,46 | 60,00 | 00:00:00 | | 2000-06-06 | 59,60 | 0 | 59,60 | 59,60 | 59,60 | 00:00:00 | | 2000-06-07 | 59,90 | 34.000 | 60,00 | 59,49 | 59,90 | 00:00:00 | | 2000-06-08 | 59,90 | 85.800 | 60,20 | 59,90 | 59,99 | 00:00:00 | | 2000-06-09 | 59,90 | 188.000 | 60,00 | 59,00 | 60,00 | 00:00:00 | | 2000-06-12 | 59,50 | 3.800 | 60,00 | 59,00 | 59,00 | 00:00:00 | | 2000-06-13 | 59,50 | 58.600 | 60,00 | 59,25 | 59,50 | 00:00:00 | | 2000-06-14 | 59,20 | 85.600 | 59,50 | 59,20 | 59,50 | 00:00:00 | | 2000-06-15 | 59,00 | 3.800 | 59,00 | 58,50 | 59,00 | 00:00:00 | | 2000-06-16 | 57,00 | 41.800 | 58,10 | 56,00 | 57,99 | 00:00:00 | | 2000-06-19 | 55,98 | 112.800 | 57,00 | 55,50 | 57,00 | 00:00:00 | | 2000-06-20 | 55,20 | 22.400 | 55,90 | 54,70 | 55,90 | 00:00:00 | | 2000-06-21 | 57,50 | 154.600 | 57,50 | 56,19 | 56,20 | 00:00:00 | | 2000-06-22 | 57,50 | 0 | 57,50 | 57,50 | 57,50 | 00:00:00 | | 2000-06-23 | 59,60 | 163.200 | 61,00 | 58,00 | 58,00 | 00:00:00 | | 2000-06-26 | 61,00 | 13.400 | 61,00 | 60,00 | 60,00 | 00:00:00 | | 2000-06-27 | 59,50 | 104.400 | 61,01 | 59,50 | 61,00 | 00:00:00 | | 2000-06-28 | 59,50 | 52.400 | 60,00 | 59,50 | 60,00 | 00:00:00 | | 2000-06-29 | 59,99 | 23.200 | 60,00 | 59,00 | 59,50 | 00:00:00 | | 2000-06-30 | 58,50 | 50.600 | 59,01 | 57,50 | 59,00 | 00:00:00 | | 2000-07-03 | 58,00 | 75.800 | 58,50 | 57,70 | 58,50 | 00:00:00 | | 2000-07-04 | 59,90 | 18.400 | 60,00 | 59,00 | 59,00 | 00:00:00 | | 2000-07-05 | 60,00 | 73.200 | 61,00 | 58,50 | 60,00 | 00:00:00 | | 2000-07-06 | 61,00 | 205.600 | 62,00 | 59,50 | 59,50 | 00:00:00 | | 2000-07-07 | 63,50 | 176.200 | 64,50 | 62,50 | 62,99 | 00:00:00 | | 2000-07-10 | 63,90 | 119.800 | 64,00 | 62,50 | 63,00 | 00:00:00 | | 2000-07-11 | 63,20 | 97.600 | 63,20 | 62,20 | 62,50 | 00:00:00 | | 2000-07-12 | 65,00 | 164.800 | 68,50 | 63,50 | 63,50 | 00:00:00 | | 2000-07-13 | 62,79 | 62.400 | 64,70 | 62,79 | 64,50 | 00:00:00 | | 2000-07-14 | 61,47 | 102.200 | 63,30 | 60,00 | 62,50 | 00:00:00 | | 2000-07-17 | 62,79 | 203.600 | 62,79 | 61,50 | 62,00 | 00:00:00 | | 2000-07-18 | 62,50 | 64.200 | 64,00 | 62,01 | 62,01 | 00:00:00 | | 2000-07-19 | 60,00 | 118.800 | 62,01 | 60,00 | 62,00 | 00:00:00 | | 2000-07-20 | 60,20 | 39.800 | 61,01 | 60,05 | 61,01 | 00:00:00 | | 2000-07-21 | 60,10 | 68.400 | 60,50 | 59,90 | 60,20 | 00:00:00 | | 2000-07-24 | 61,00 | 160.000 | 61,00 | 60,50 | 60,80 | 00:00:00 | | 2000-07-25 | 61,30 | 75.800 | 61,60 | 61,00 | 61,00 | 00:00:00 | | 2000-07-26 | 62,50 | 84.200 | 64,00 | 61,35 | 61,35 | 00:00:00 | | 2000-07-27 | 61,00 | 35.600 | 62,00 | 60,99 | 61,00 | 00:00:00 | | 2000-07-28 | 58,00 | 159.800 | 63,99 | 56,00 | 63,99 | 00:00:00 | | 2000-07-31 | 56,60 | 101.000 | 58,00 | 56,00 | 58,00 | 00:00:00 | | 2000-08-01 | 57,50 | 62.200 | 57,50 | 56,60 | 56,71 | 00:00:00 | | 2000-08-02 | 59,20 | 49.400 | 59,20 | 57,50 | 57,50 | 00:00:00 | | 2000-08-03 | 59,80 | 28.800 | 60,50 | 59,15 | 59,15 | 00:00:00 | | 2000-08-04 | 59,78 | 12.200 | 60,00 | 58,50 | 59,80 | 00:00:00 | | 2000-08-07 | 58,50 | 18.200 | 62,00 | 58,50 | 62,00 | 00:00:00 | | 2000-08-08 | 59,00 | 82.200 | 62,90 | 58,03 | 59,00 | 00:00:00 | | 2000-08-09 | 59,70 | 29.800 | 62,49 | 58,50 | 62,49 | 00:00:00 | | 2000-08-10 | 59,70 | 48.600 | 59,80 | 59,00 | 59,70 | 00:00:00 | | 2000-08-11 | 62,00 | 75.000 | 62,00 | 59,50 | 59,50 | 00:00:00 | | 2000-08-14 | 63,10 | 32.400 | 65,00 | 61,99 | 62,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
