Mercados españoles cerrados

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
123,89-0,57 (-0,46%)
Al cierre: 04:00PM EDT
124,48 +0,59 (+0,48%)
Después del cierre: 06:43PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024125,00125,50123,55123,89123,892.043.700
27 mar 2024123,97124,67123,21124,46124,461.363.800
26 mar 2024123,04123,86122,39123,01123,011.740.500
25 mar 2024123,88124,23123,07123,40123,401.321.200
22 mar 2024124,61124,89123,69123,75123,752.397.200
21 mar 2024122,00124,57121,64124,42124,422.014.200
20 mar 2024121,43121,88120,19121,45121,452.535.100
19 mar 2024120,46121,23120,19121,00121,001.950.000
18 mar 2024118,99120,43118,67120,34120,343.021.300
15 mar 2024116,54118,95116,24118,33118,337.281.300
14 mar 2024116,75116,75113,83115,21115,212.864.600
13 mar 2024115,21116,06114,68115,97115,972.036.000
12 mar 2024114,16115,26113,37114,78114,781.765.200
11 mar 2024114,85115,23112,32114,03114,031.972.300
08 mar 2024114,44116,07114,25114,65114,652.038.300
07 mar 2024116,08116,88114,24114,33114,332.759.200
06 mar 2024114,45116,15114,30115,47115,472.290.400
05 mar 2024112,51115,78112,35114,08114,082.556.700
04 mar 2024113,48114,22112,28112,29112,291.743.000
01 mar 2024111,48113,35111,17113,19113,192.190.500
29 feb 2024111,66111,71110,71110,89110,893.660.500
28 feb 2024111,51112,05111,17111,37111,371.632.200
27 feb 2024112,18112,37110,59111,33111,331.794.600
26 feb 2024110,64112,68110,46112,25112,252.085.200
23 feb 2024110,87111,02110,12110,78110,781.690.000
22 feb 2024109,19110,67108,98110,52110,522.020.700
21 feb 2024107,42108,71107,01108,67108,671.673.300
20 feb 2024107,51108,29106,95107,41107,412.322.900
16 feb 2024108,17108,67107,48107,77107,772.594.300
15 feb 2024107,20108,58106,63108,06108,061.524.800
14 feb 2024105,36107,17105,36106,67106,672.048.300
14 feb 20240.27 Dividendo
13 feb 2024105,12105,40103,97105,19104,922.295.800
12 feb 2024105,89106,41105,20106,02105,751.378.200
09 feb 2024105,97106,08104,96106,01105,741.474.700
08 feb 2024105,20106,23104,63105,61105,342.223.600
07 feb 2024104,86105,61103,90105,06104,791.885.200
06 feb 2024104,63105,00103,63104,23103,962.120.900
05 feb 2024102,40104,37102,20104,16103,892.589.300
02 feb 2024101,75103,55101,38103,12102,861.665.100
01 feb 2024101,24102,23100,56102,02101,761.725.100
31 ene 2024101,95102,20100,01100,39100,132.070.200
30 ene 2024100,64102,25100,45101,97101,711.713.000
29 ene 2024101,43102,04100,66101,39101,131.833.100
26 ene 2024101,49103,35101,41101,76101,502.058.100
25 ene 2024102,21103,40101,46102,01101,752.280.100
24 ene 2024101,83102,22100,01100,83100,573.385.200
23 ene 202497,80101,3196,28101,01100,755.705.600
22 ene 202496,3397,8096,1197,0996,842.931.300
19 ene 202495,9196,7394,8196,2696,013.234.400
18 ene 202494,2895,5594,2895,3895,142.401.500
17 ene 202493,7294,6093,1894,0893,842.425.900
16 ene 202493,6494,3292,9694,0593,813.323.900
12 ene 202495,1795,4093,8894,0593,811.966.100
11 ene 202494,6795,0593,6394,6094,361.812.800
10 ene 202494,5994,8294,0394,6094,361.446.900
09 ene 202494,7795,0893,7094,8294,581.930.200
08 ene 202494,0895,8093,2495,7595,502.349.600
05 ene 202493,4394,4193,3893,5993,351.792.800
04 ene 202494,4294,7592,6993,7893,543.393.400
03 ene 202496,5996,5994,4694,9394,692.835.800
02 ene 202497,0397,8796,4196,7896,532.290.600
29 dic 202397,8398,1397,2397,6597,401.174.900
28 dic 202397,8598,0897,6297,8397,58840.600
27 dic 202397,7298,2097,5097,7997,541.110.200
26 dic 202397,4798,0397,3097,7297,47883.300
22 dic 202397,0997,8496,9897,4797,221.118.500
21 dic 202396,8296,9696,2996,9096,651.225.700
20 dic 202396,3097,4395,8795,9095,652.292.900
19 dic 202396,1496,7896,0096,7696,512.053.900
18 dic 202396,1596,6095,2995,7595,502.119.100
15 dic 202395,8196,4495,6996,2596,006.224.500
14 dic 202395,0696,1394,6795,8195,564.213.000
14 dic 20233.2 Dividendo
13 dic 202398,0398,4796,6198,0694,622.970.700
12 dic 202398,2798,4297,5297,6394,202.122.700
11 dic 202396,6898,1596,2097,9394,492.524.000
08 dic 202395,2096,1194,8895,3892,032.186.200
07 dic 202395,0895,6494,3495,5292,172.095.300
06 dic 202394,7895,7394,2194,7291,392.261.400
05 dic 202393,1894,3792,8793,8790,572.536.800
04 dic 202392,2494,6991,8093,7290,433.473.300
01 dic 202391,9393,3991,7393,1889,911.963.600
30 nov 202391,7792,2091,2991,8288,602.554.600
29 nov 202391,5091,8790,6691,3188,101.510.600
28 nov 202391,9092,0990,8390,9487,752.596.700
27 nov 202391,5192,0391,2591,7488,521.296.800
24 nov 202391,1292,0191,1292,0088,77654.200
22 nov 202391,2891,5790,4591,2488,041.566.800
21 nov 202391,4091,6190,7591,4388,221.779.500
20 nov 202391,2192,1590,7491,8488,611.883.000
17 nov 202391,2391,7190,9891,3688,152.163.900
16 nov 202390,5491,6490,2990,9187,722.073.800
15 nov 202391,0391,5090,3090,4587,271.859.400
14 nov 202389,1591,0988,9790,6787,492.159.500
14 nov 20230.27 Dividendo
13 nov 202388,2088,7387,5887,9684,611.637.300
10 nov 202386,4888,4086,4188,2684,902.033.000
09 nov 202386,7287,4785,7785,9882,711.582.500
08 nov 202386,6687,1286,0186,5983,291.758.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...