XNAS
Datos históricos de PACCAR Inc
PACCAR Inc · PCAR
$108.03
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 21:19:39 UTC
- Variación en el periodo
- +15.89%
- Máximo
- US$139.24
- 28 de julio de 2026
- Mínimo
- US$92.25
- 14 de octubre de 2025
- Volumen medio diario
- 3.2 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 109.47 | 109.82 | 107.61 | 108.04 | −1.48% | 3.25 M |
| 8 oct 2026 | 106.26 | 109.69 | 105.44 | 109.66 | +2.62% | 3.78 M |
| 7 oct 2026 | 108.58 | 108.66 | 106.52 | 106.86 | −2.25% | 4.18 M |
| 6 oct 2026 | 109.18 | 110.33 | 108.71 | 109.32 | −0.04% | 3.08 M |
| 5 oct 2026 | 109.05 | 110.05 | 108.04 | 109.36 | −0.29% | 2.93 M |
| 2 oct 2026 | 110.51 | 111.22 | 108.56 | 109.68 | −0.24% | 4.36 M |
| 1 oct 2026 | 109.67 | 111.73 | 109.27 | 109.94 | +0.12% | 4.04 M |
| 30 sep 2026 | 111.57 | 112.05 | 109.50 | 109.81 | −1.78% | 3.24 M |
| 29 sep 2026 | 111.71 | 112.41 | 110.85 | 111.80 | +0.13% | 2.81 M |
| 28 sep 2026 | 110.37 | 112.22 | 110.37 | 111.65 | +0.31% | 3.34 M |
| 25 sep 2026 | 111.07 | 112.77 | 110.88 | 111.31 | +0.58% | 3.86 M |
| 24 sep 2026 | 112.09 | 112.78 | 110.17 | 110.67 | −1.27% | 3.69 M |
| 23 sep 2026 | 113.25 | 113.89 | 111.90 | 112.09 | −1.59% | 3.68 M |
| 22 sep 2026 | 115.33 | 115.78 | 111.90 | 113.90 | −0.72% | 7.34 M |
| 21 sep 2026 | 116.06 | 116.70 | 113.77 | 114.73 | −1.15% | 5.24 M |
| 18 sep 2026 | 117.36 | 117.85 | 114.07 | 116.06 | −1.11% | 10.71 M |
| 17 sep 2026 | 119.36 | 119.76 | 117.08 | 117.36 | −0.73% | 2.96 M |
| 16 sep 2026 | 123.56 | 123.56 | 117.00 | 118.22 | −3.46% | 2.72 M |
| 15 sep 2026 | 122.81 | 123.20 | 121.43 | 122.46 | −0.33% | 1.77 M |
| 14 sep 2026 | 120.89 | 122.99 | 119.77 | 122.86 | +0.11% | 2.66 M |
| 11 sep 2026 | 124.45 | 124.58 | 122.47 | 122.73 | +0.13% | 2.07 M |
| 10 sep 2026 | 122.69 | 123.37 | 121.83 | 122.57 | +0.57% | 2.29 M |
| 9 sep 2026 | 121.74 | 122.50 | 120.44 | 121.88 | −0.51% | 2.37 M |
| 8 sep 2026 | 123.96 | 124.67 | 122.40 | 122.50 | −1.76% | 2.22 M |
| 4 sep 2026 | 125.28 | 126.49 | 124.15 | 124.70 | +0.15% | 1.76 M |
| 3 sep 2026 | 122.93 | 124.64 | 122.19 | 124.51 | +1.95% | 2.71 M |
| 2 sep 2026 | 122.60 | 123.41 | 121.18 | 122.13 | −0.26% | 3.21 M |
| 1 sep 2026 | 124.00 | 124.39 | 121.81 | 122.45 | −1.35% | 2.51 M |
| 31 ago 2026 | 124.94 | 126.00 | 123.64 | 124.13 | −0.97% | 2.61 M |
| 28 ago 2026 | 127.77 | 127.77 | 124.51 | 125.34 | −0.95% | 1.84 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.