|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 63,10 | 32.400 | 65,00 | 61,99 | 62,00 | 00:00:00 | | 2000-08-15 | 65,00 | 157.000 | 65,00 | 63,10 | 63,10 | 00:00:00 | | 2000-08-16 | 65,00 | 130.400 | 67,00 | 62,60 | 65,00 | 00:00:00 | | 2000-08-17 | 63,60 | 254.000 | 65,00 | 62,00 | 65,00 | 00:00:00 | | 2000-08-18 | 64,60 | 170.200 | 64,60 | 63,00 | 63,00 | 00:00:00 | | 2000-08-21 | 65,00 | 117.000 | 65,40 | 64,60 | 64,89 | 00:00:00 | | 2000-08-22 | 64,97 | 180.400 | 64,97 | 64,00 | 64,50 | 00:00:00 | | 2000-08-23 | 62,90 | 167.600 | 63,70 | 62,80 | 63,00 | 00:00:00 | | 2000-08-24 | 62,90 | 561.200 | 62,90 | 60,20 | 62,50 | 00:00:00 | | 2000-08-25 | 66,00 | 822.800 | 67,00 | 63,00 | 63,00 | 00:00:00 | | 2000-08-28 | 67,50 | 414.000 | 68,50 | 63,00 | 64,00 | 00:00:00 | | 2000-08-29 | 68,00 | 227.800 | 69,50 | 66,00 | 66,00 | 00:00:00 | | 2000-08-30 | 68,50 | 109.400 | 68,50 | 67,10 | 68,50 | 00:00:00 | | 2000-08-31 | 69,00 | 65.800 | 70,50 | 67,50 | 68,50 | 00:00:00 | | 2000-09-01 | 68,90 | 339.400 | 69,00 | 67,50 | 69,00 | 00:00:00 | | 2000-09-04 | 68,99 | 49.400 | 71,00 | 68,50 | 71,00 | 00:00:00 | | 2000-09-05 | 68,50 | 33.600 | 68,50 | 68,20 | 68,50 | 00:00:00 | | 2000-09-06 | 70,50 | 190.800 | 70,60 | 68,50 | 68,50 | 00:00:00 | | 2000-09-07 | 70,50 | 0 | 70,50 | 70,50 | 70,50 | 00:00:00 | | 2000-09-08 | 71,80 | 93.200 | 72,00 | 71,00 | 71,00 | 00:00:00 | | 2000-09-11 | 71,80 | 25.200 | 71,80 | 70,50 | 71,00 | 00:00:00 | | 2000-09-12 | 70,30 | 151.400 | 71,80 | 69,20 | 71,50 | 00:00:00 | | 2000-09-13 | 70,19 | 99.600 | 70,45 | 70,00 | 70,00 | 00:00:00 | | 2000-09-14 | 71,00 | 55.600 | 71,00 | 69,99 | 70,00 | 00:00:00 | | 2000-09-15 | 71,00 | 58.600 | 71,00 | 70,00 | 70,00 | 00:00:00 | | 2000-09-18 | 68,50 | 79.600 | 70,50 | 68,50 | 70,50 | 00:00:00 | | 2000-09-19 | 68,20 | 44.000 | 68,40 | 68,00 | 68,40 | 00:00:00 | | 2000-09-20 | 68,00 | 52.200 | 68,00 | 67,50 | 68,00 | 00:00:00 | | 2000-09-21 | 67,25 | 8.400 | 68,00 | 67,25 | 68,00 | 00:00:00 | | 2000-09-22 | 66,70 | 92.000 | 67,00 | 66,00 | 66,50 | 00:00:00 | | 2000-09-25 | 68,00 | 56.200 | 68,20 | 66,70 | 66,70 | 00:00:00 | | 2000-09-26 | 68,80 | 39.200 | 69,00 | 68,30 | 68,30 | 00:00:00 | | 2000-09-27 | 70,00 | 48.000 | 70,00 | 68,99 | 69,00 | 00:00:00 | | 2000-09-28 | 69,00 | 9.800 | 70,00 | 68,90 | 70,00 | 00:00:00 | | 2000-09-29 | 69,19 | 111.400 | 70,20 | 69,00 | 69,00 | 00:00:00 | | 2000-10-02 | 70,50 | 69.800 | 70,99 | 68,00 | 69,98 | 00:00:00 | | 2000-10-03 | 72,20 | 136.600 | 75,00 | 72,00 | 72,50 | 00:00:00 | | 2000-10-04 | 71,98 | 104.200 | 74,00 | 71,00 | 72,00 | 00:00:00 | | 2000-10-05 | 71,98 | 0 | 71,98 | 71,98 | 71,98 | 00:00:00 | | 2000-10-06 | 68,80 | 44.800 | 70,10 | 68,50 | 70,10 | 00:00:00 | | 2000-10-09 | 69,00 | 152.800 | 69,20 | 66,90 | 68,00 | 00:00:00 | | 2000-10-10 | 69,80 | 78.400 | 70,00 | 68,90 | 70,00 | 00:00:00 | | 2000-10-11 | 68,50 | 44.600 | 69,10 | 68,50 | 69,10 | 00:00:00 | | 2000-10-12 | 68,50 | 0 | 68,50 | 68,50 | 68,50 | 00:00:00 | | 2000-10-13 | 68,50 | 7.800 | 68,50 | 67,00 | 67,00 | 00:00:00 | | 2000-10-16 | 66,00 | 0 | 69,50 | 66,00 | 66,00 | 00:00:00 | | 2000-10-17 | 67,20 | 120.200 | 70,00 | 67,00 | 68,50 | 00:00:00 | | 2000-10-18 | 69,50 | 163.600 | 69,50 | 67,50 | 68,11 | 00:00:00 | | 2000-10-19 | 69,99 | 171.800 | 70,30 | 69,00 | 69,50 | 00:00:00 | | 2000-10-20 | 68,40 | 87.200 | 70,00 | 68,20 | 70,00 | 00:00:00 | | 2000-10-23 | 67,75 | 104.000 | 69,00 | 67,50 | 69,00 | 00:00:00 | | 2000-10-24 | 67,75 | 0 | 67,75 | 67,75 | 67,75 | 00:00:00 | | 2000-10-25 | 63,51 | 252.600 | 66,00 | 63,51 | 65,00 | 00:00:00 | | 2000-10-26 | 65,03 | 45.400 | 66,00 | 64,00 | 64,00 | 00:00:00 | | 2000-10-27 | 67,00 | 8.400 | 67,00 | 65,00 | 65,03 | 00:00:00 | | 2000-10-30 | 66,30 | 111.200 | 67,00 | 65,51 | 66,00 | 00:00:00 | | 2000-10-31 | 68,01 | 235.000 | 68,49 | 66,50 | 68,49 | 00:00:00 | | 2000-11-01 | 67,45 | 44.600 | 67,50 | 67,00 | 67,43 | 00:00:00 | | 2000-11-02 | 67,45 | 0 | 67,45 | 67,45 | 67,45 | 00:00:00 | | 2000-11-03 | 69,90 | 44.800 | 70,20 | 69,00 | 69,00 | 00:00:00 | | 2000-11-06 | 69,50 | 53.800 | 69,90 | 69,00 | 69,90 | 00:00:00 | | 2000-11-07 | 69,49 | 47.000 | 69,51 | 69,45 | 69,50 | 00:00:00 | | 2000-11-08 | 67,20 | 93.200 | 69,50 | 67,20 | 69,50 | 00:00:00 | | 2000-11-09 | 67,20 | 152.400 | 68,00 | 66,75 | 67,00 | 00:00:00 | | 2000-11-10 | 65,00 | 68.600 | 67,00 | 65,00 | 67,00 | 00:00:00 | | 2000-11-13 | 63,70 | 146.200 | 69,49 | 63,00 | 65,11 | 00:00:00 | | 2000-11-14 | 63,70 | 0 | 63,70 | 63,70 | 63,70 | 00:00:00 | | 2000-11-15 | 63,70 | 0 | 63,70 | 63,70 | 63,70 | 00:00:00 | | 2000-11-16 | 64,60 | 30.400 | 64,60 | 64,00 | 64,00 | 00:00:00 | | 2000-11-17 | 63,50 | 3.400 | 63,50 | 63,50 | 63,50 | 00:00:00 | | 2000-11-20 | 63,20 | 22.000 | 64,00 | 63,20 | 69,00 | 00:00:00 | | 2000-11-21 | 63,20 | 40.200 | 64,00 | 63,20 | 64,00 | 00:00:00 | | 2000-11-22 | 65,00 | 36.000 | 65,95 | 63,50 | 63,50 | 00:00:00 | | 2000-11-23 | 63,50 | 9.600 | 65,00 | 63,50 | 65,00 | 00:00:00 | | 2000-11-24 | 67,01 | 47.000 | 68,50 | 67,00 | 67,01 | 00:00:00 | | 2000-11-27 | 66,00 | 40.000 | 68,50 | 66,00 | 68,00 | 00:00:00 | | 2000-11-28 | 67,00 | 16.400 | 69,99 | 67,00 | 68,00 | 00:00:00 | | 2000-11-29 | 66,50 | 40.800 | 67,00 | 66,00 | 67,00 | 00:00:00 | | 2000-11-30 | 66,10 | 96.400 | 66,60 | 65,00 | 65,00 | 00:00:00 | | 2000-12-01 | 68,78 | 65.000 | 69,00 | 67,05 | 67,05 | 00:00:00 | | 2000-12-04 | 68,50 | 40.400 | 69,00 | 68,50 | 68,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
