Mercados españoles cerrados

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
93,73+0,73 (+0,78%)
Al cierre: 04:00PM EDT
94,10 +0,37 (+0,39%)
Después del cierre: 04:45PM EDT
Intervalo de fechas:
12 ago 2021 - 12 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202293,7593,8492,9793,7393,731.488.479
11 ago 202293,2094,1892,5993,0093,001.949.200
10 ago 202292,9293,3292,5993,2593,252.281.700
09 ago 202291,5891,9490,9991,3791,37901.500
08 ago 202291,8692,5491,2491,5991,591.113.100
05 ago 202290,0791,2189,6291,1391,13864.900
04 ago 202291,0991,1590,4390,8890,882.179.900
03 ago 202290,6991,0989,8190,8490,841.516.400
02 ago 202289,7891,3589,7390,2390,231.427.300
01 ago 202291,0791,7090,2990,8390,831.533.400
29 jul 202290,8791,8390,1891,5291,521.763.700
28 jul 202289,3591,0288,8590,9890,981.624.900
27 jul 202287,3489,4586,7789,0789,071.911.100
26 jul 202287,5088,0183,9386,9786,973.440.500
25 jul 202284,5686,2584,5686,0386,031.732.200
22 jul 202284,8885,2084,2384,7384,731.225.600
21 jul 202284,0185,0583,6784,5084,501.096.700
20 jul 202283,2484,9983,1584,3484,341.480.300
19 jul 202281,1884,2381,1884,0484,042.464.500
18 jul 202280,6081,3879,8680,3180,311.453.300
15 jul 202280,0780,4578,8980,0580,056.313.600
14 jul 202278,1379,1877,0079,0879,081.911.800
13 jul 202278,8081,0978,8079,3279,321.912.000
12 jul 202279,3381,5079,1280,3280,321.669.600
11 jul 202279,5680,2679,0779,2979,292.230.300
08 jul 202282,5682,5680,4181,0781,071.515.600
07 jul 202281,6783,4581,5082,2482,241.572.300
06 jul 202281,8682,0680,4181,3281,321.234.500
05 jul 202281,2081,9380,0381,8681,861.671.000
01 jul 202282,2383,4181,3882,8982,891.129.100
30 jun 202282,1883,5081,3082,3482,341.894.800
29 jun 202283,3883,5782,1783,1383,131.245.700
28 jun 202284,0585,5083,1383,2183,211.259.300
27 jun 202284,7485,0283,2083,8283,821.468.000
24 jun 202282,1884,5382,0384,2184,212.220.700
23 jun 202283,7684,1280,7981,5881,581.969.800
22 jun 202283,4884,2182,8383,5783,571.425.100
21 jun 202283,9684,7082,6784,5184,511.359.700
17 jun 202281,5282,4280,5681,9281,922.863.100
16 jun 202284,5984,7681,0081,5781,571.793.500
15 jun 202284,9986,9584,5885,8585,852.539.600
14 jun 202283,5884,7883,0384,1684,161.700.800
13 jun 202283,6584,5482,5582,9882,981.917.400
10 jun 202286,9286,9584,9285,1085,101.739.600
09 jun 202289,1189,8888,0088,0388,031.491.100
08 jun 202288,6089,8488,1389,3889,382.977.200
07 jun 202288,3489,3986,8788,9888,982.783.400
06 jun 202289,0089,2988,4888,6488,641.674.500
03 jun 202288,5188,7687,7688,2988,291.903.300
02 jun 202289,0389,6087,6888,9588,951.690.900
01 jun 202287,0688,8885,5088,5488,542.661.900
31 may 202285,4787,6084,3686,8486,843.783.300
27 may 202285,0785,8784,9285,6785,672.347.300
26 may 202284,0085,0583,7984,1484,142.069.800
25 may 202282,2883,8681,9683,5283,521.738.300
24 may 202281,5882,3980,5682,2482,241.631.400
23 may 202280,9582,8080,8681,8681,861.884.400
20 may 202281,4381,8478,1879,8179,811.663.300
19 may 202280,4482,4779,6881,4281,421.590.600
18 may 202284,7384,9081,0181,1781,172.467.700
17 may 202284,5185,3183,8085,1085,101.572.200
16 may 202284,0484,0481,9383,2883,281.558.800
13 may 202283,8084,7883,2683,7583,751.457.200
12 may 202282,4383,7281,9783,4983,491.168.000
11 may 202283,3584,6082,3382,6182,611.712.900
10 may 202286,6786,6883,2783,7583,751.691.000
10 may 20220.34 Dividendo
09 may 202283,8085,9583,5385,3585,012.228.400
06 may 202285,0185,2882,8884,5084,161.405.400
05 may 202287,0087,2584,2485,2084,861.854.700
04 may 202285,3088,2584,7788,0187,661.800.800
03 may 202284,3786,2884,2485,0884,741.541.100
02 may 202283,4784,8082,4984,0183,681.771.600
29 abr 202284,5085,8482,8483,0582,721.874.700
28 abr 202284,9185,6183,5385,0684,721.997.400
27 abr 202284,4585,6583,5384,3484,002.000.600
26 abr 202286,0088,1482,2883,8283,492.955.300
25 abr 202285,3686,6383,4386,3586,012.752.200
22 abr 202287,1687,5985,5585,6985,351.639.500
21 abr 202288,0889,0987,6788,1087,751.410.600
20 abr 202286,7587,9186,7587,6087,251.324.600
19 abr 202284,0086,1383,7385,9085,561.238.600
18 abr 202283,2084,3883,1483,8483,511.359.900
14 abr 202283,3484,3083,2083,7183,384.479.200
13 abr 202282,3283,3782,2083,2482,911.397.800
12 abr 202282,2183,7482,0382,4182,081.790.500
11 abr 202282,9285,0282,5082,5882,251.577.000
08 abr 202283,4083,7882,6983,0582,721.657.700
07 abr 202283,0883,8682,2983,2782,941.732.100
06 abr 202282,4683,7181,8083,4883,151.990.400
05 abr 202282,8183,7381,8382,8482,512.729.100
04 abr 202284,5485,1881,9984,5184,172.329.200
01 abr 202288,5989,1684,4585,2284,881.980.100
31 mar 202289,6389,6688,0388,0787,721.997.500
30 mar 202290,9390,9388,8289,4089,041.255.600
29 mar 202289,3291,2589,3290,9590,591.508.100
28 mar 202288,6689,4287,4789,3088,941.176.400
25 mar 202288,8989,5488,2188,9788,62756.200
24 mar 202288,0090,0087,4788,9588,601.438.900
23 mar 202288,7189,0787,7287,9387,581.446.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...