Mercados españoles cerrados

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
94,40-1,57 (-1,64%)
A partir del 02:39PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene 202296,2996,2994,3294,4094,40791.386
18 ene 202295,7696,6394,7395,9795,971.809.500
14 ene 202294,8996,5994,1996,5096,502.157.000
13 ene 202292,8995,7792,8695,3295,321.935.300
12 ene 202292,4292,7291,3392,5492,541.151.200
11 ene 202292,3292,5890,7492,3892,381.461.900
10 ene 202293,0294,0991,7992,3692,361.860.400
07 ene 202293,7094,3693,1393,4293,421.671.900
06 ene 202293,5894,8092,6194,0194,011.855.000
05 ene 202293,0894,7892,8093,0893,082.489.500
04 ene 202288,9493,0088,4392,7492,742.444.000
03 ene 202288,2689,2687,9488,4888,481.412.100
31 dic 202187,2388,6587,1788,2688,26887.300
30 dic 202187,7888,0187,3887,4287,42638.500
29 dic 202186,9387,8286,6087,6387,63781.900
28 dic 202185,6787,0085,5486,9086,90803.000
27 dic 202185,3485,8984,6485,8085,80798.100
23 dic 202184,4385,7084,2884,9584,951.267.500
22 dic 202184,2484,9183,6984,2684,261.389.700
21 dic 202182,9384,0982,5683,3883,382.096.300
20 dic 202182,2683,4581,0582,1282,122.621.600
17 dic 202185,2585,4482,5683,5083,505.195.900
16 dic 202187,4987,7785,6485,9185,912.624.100
16 dic 20211.5 Dividendo
15 dic 202188,1988,8986,8088,0986,592.358.900
14 dic 202188,3090,1287,9588,1786,671.482.100
13 dic 202189,0489,2787,6288,3586,851.949.200
10 dic 202189,5090,1388,8589,1487,621.515.000
09 dic 202188,0889,3688,0888,6187,101.240.600
08 dic 202187,6389,1687,6388,9187,401.714.000
07 dic 202188,0688,7387,3387,6186,121.850.700
06 dic 202186,3088,3286,0887,6186,121.876.000
03 dic 202184,9786,3984,9085,6784,212.280.500
02 dic 202183,2384,3982,9983,9682,531.945.900
01 dic 202184,9285,5382,3582,4581,052.076.000
30 nov 202185,6086,0082,8483,4282,002.524.400
29 nov 202186,9887,0285,4586,1284,651.515.700
26 nov 202186,9287,2185,9186,5485,071.020.600
24 nov 202189,8890,1388,3688,7287,211.126.900
23 nov 202188,5290,1488,3789,9488,411.650.000
22 nov 202186,3290,1485,9088,8187,303.428.000
19 nov 202186,8686,9485,4486,3784,901.578.200
18 nov 202188,8288,8386,8086,9885,501.425.900
17 nov 202189,0789,3388,1888,9987,471.045.200
16 nov 202189,4390,3789,2789,4487,921.614.900
15 nov 202189,6589,9988,9889,2587,731.075.000
15 nov 20210.34 Dividendo
12 nov 202190,1390,3889,2589,8487,98911.100
11 nov 202189,3290,4389,0189,9488,07967.600
10 nov 202187,6889,6687,5289,4687,602.371.800
09 nov 202188,8089,5487,9988,0286,191.803.300
08 nov 202191,2491,5588,0188,9387,081.803.800
05 nov 202190,3090,9789,8090,0088,131.542.500
04 nov 202190,4290,9689,2089,5887,721.640.300
03 nov 202191,2191,3990,1690,5188,631.250.500
02 nov 202190,8691,8890,2391,6689,761.802.100
01 nov 202189,7291,9689,7091,0989,201.530.100
29 oct 202189,1990,3989,1389,6287,761.709.700
28 oct 202188,3289,6186,5889,4087,552.092.100
27 oct 202186,8586,8583,8385,7783,992.389.700
26 oct 202184,8188,6084,6086,8885,083.746.900
25 oct 202187,3887,3886,4787,2385,421.960.700
22 oct 202187,0087,7286,7587,0085,19897.800
21 oct 202186,4786,8385,7686,7484,941.590.600
20 oct 202186,0087,0485,7586,9385,131.560.400
19 oct 202186,4586,5385,5586,5084,711.247.800
18 oct 202185,8586,8085,4585,7884,001.965.700
15 oct 202186,9987,4686,4286,8985,091.746.400
14 oct 202184,5986,8284,4586,5384,731.987.900
13 oct 202183,9384,4982,7184,1482,391.755.800
12 oct 202183,7884,5683,3583,5881,851.834.300
11 oct 202184,7984,9483,6483,8082,061.554.900
08 oct 202183,4985,1883,1084,7683,002.157.100
07 oct 202182,7183,4582,5083,0181,292.153.300
06 oct 202180,9081,8980,2481,8480,141.269.100
05 oct 202178,8082,3177,9681,8180,113.766.800
04 oct 202179,5280,0778,4678,7777,141.614.100
01 oct 202179,1780,2078,4879,4577,801.583.500
30 sept 202181,2981,4478,9178,9277,281.842.200
29 sept 202180,7381,6480,1881,0679,381.177.700
28 sept 202181,6382,1380,6280,8279,141.669.900
27 sept 202180,7382,1880,6981,5679,871.566.500
24 sept 202180,5081,1280,2680,5378,861.145.900
23 sept 202179,6281,5379,5080,8479,162.068.400
22 sept 202179,9180,6279,3279,4277,773.153.600
21 sept 202179,8880,2178,7278,9777,333.049.100
20 sept 202180,4980,5779,4279,8778,215.872.300
17 sept 202183,6883,6880,9581,5579,864.615.300
16 sept 202184,7084,7782,3582,4480,733.465.000
15 sept 202184,1085,3383,7984,5882,834.153.400
14 sept 202184,7284,8583,4283,9382,192.752.800
13 sept 202184,6585,0083,1384,3882,633.453.200
10 sept 202183,2984,1582,9883,6181,882.495.500
09 sept 202182,7883,4782,3283,2181,483.577.900
08 sept 202182,1482,4281,2082,3080,592.058.000
07 sept 202183,8284,5382,1582,5280,812.514.600
03 sept 202183,7185,2283,5184,4382,682.053.400
02 sept 202182,8084,2082,6883,9182,172.437.100
01 sept 202182,3982,7381,7482,6680,941.620.500
31 ago 202182,0082,1381,4881,8780,171.910.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...