Premium
PACCAR Inc (PCAR)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.3 | 3.75054513737 | 114.65 | 122.58 | 114.15 | 3375955 | 118.70878272 | CS |
| 4 | 8.21 | 7.41376196496 | 110.74 | 122.58 | 106.77 | 3219567 | 115.18010705 | CS |
| 12 | 2.86 | 2.46360582307 | 116.09 | 129.31 | 106.77 | 2831909 | 117.68128222 | CS |
| 26 | 7.04 | 6.29076936824 | 111.91 | 131.875 | 106.77 | 2932743 | 119.4834311 | CS |
| 52 | 27.99 | 30.77176781 | 90.96 | 131.875 | 90.05 | 2986607 | 109.27509237 | CS |
| 156 | 40.7 | 52.0127795527 | 78.25 | 131.875 | 76.88 | 2686841 | 102.92776033 | CS |
| 260 | 30.47 | 34.4371609403 | 88.48 | 131.875 | 67.48 | 2475362 | 96.81058768 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 118.95 | 1.61 | 1.37 | 118.41 | 120.92 | 118.02 | 6427718 |
| 1781735700 | 117.34 | -3.7 | -3.06 | 120.3 | 121.145 | 116.355 | 5588594 |
| 1781649300 | 121.04 | 0.35 | 0.29 | 121.34 | 122.58 | 120.97 | 2635704 |
| 1781562900 | 120.69 | 2.17 | 1.83 | 120.64 | 121.84 | 119.74 | 2834067 |
| 1781303700 | 118.52 | 0.94 | 0.80 | 118.25 | 119.095 | 117 | 2618487 |
| 1781217300 | 117.58 | 3.59 | 3.15 | 114.65 | 118.17 | 114.15 | 3202924 |
| 1781130900 | 113.99 | -5.7 | -4.76 | 119.43 | 120.9457 | 113.94 | 2631839 |
| 1781044500 | 119.69 | 1.25 | 1.06 | 118.63 | 120.6 | 116.73 | 3086114 |
| 1780958100 | 118.44 | 1.76 | 1.51 | 117.26 | 119.23 | 116.17 | 3586745 |
| 1780698900 | 116.68 | -1.39 | -1.17 | 117.62 | 118.73 | 116.19 | 3674626 |
| 1780612500 | 118.065 | 3.69 | 3.22 | 115.82 | 118.76 | 114.56 | 5082615 |
| 1780526100 | 114.38 | 1.49 | 1.32 | 113.3 | 115.7975 | 112.675 | 3091636 |
| 1780439700 | 112.89 | 3.42 | 3.12 | 110.085 | 114.05 | 109.82 | 2594832 |
| 1780353300 | 109.47 | -0.9 | -0.82 | 108.88 | 109.7 | 106.77 | 3339130 |
| 1780094100 | 110.37 | -1.85 | -1.65 | 110.16 | 112.21 | 110.16 | 3645510 |
| 1780007700 | 112.22 | -0.04 | -0.04 | 111.56 | 113.07 | 110.61 | 2116495 |
| 1779921300 | 112.26 | 0.25 | 0.22 | 112.61 | 113.82 | 112.03 | 2940781 |
| 1779834900 | 112.01 | 2.66 | 2.43 | 110.97 | 112.02 | 110.23 | 2727105 |
| 1779489300 | 109.35 | 0.01 | 0.01 | 109.61 | 109.96 | 108.46 | 2403844 |
| 1779402900 | 109.34 | -2.3 | -2.06 | 110.74 | 110.74 | 107.78 | 3370723 |
| 1779316500 | 111.64 | 2.26 | 2.07 | 109.44 | 112.35 | 108.595 | 2765190 |
| 1779230100 | 109.38 | -2.3 | -2.06 | 110.9 | 111.205 | 108.73 | 2765227 |
| 1779143700 | 111.68 | 1.36 | 1.23 | 110.9 | 111.84 | 109.5 | 2864158 |
| 1778884500 | 110.32 | -2.28 | -2.02 | 112.08 | 112.35 | 109.83 | 2731507 |
| 1778798100 | 112.6 | 0.82 | 0.73 | 112.45 | 113.245 | 111.93 | 2229305 |
| 1778711700 | 111.78 | -1.25 | -1.11 | 112.44 | 113.13 | 111.56 | 1965383 |
| 1778625300 | 113.03 | 0.07 | 0.06 | 112.98 | 113.38 | 111.23 | 2079587 |
| 1778538900 | 112.96 | -1.35 | -1.18 | 114.16 | 114.5599 | 112.24 | 2440396 |
| 1778279700 | 114.31 | 0.26 | 0.23 | 114.46 | 114.915 | 113.56 | 2029098 |
| 1778193300 | 114.05 | -2.46 | -2.11 | 116.26 | 117.39 | 113.97 | 2358697 |
| 1778106900 | 116.51 | 3.09 | 2.72 | 115.49 | 117.1 | 114.82 | 2870171 |
| 1778020500 | 113.42 | -0.95 | -0.83 | 114.34 | 115.04 | 112.6901 | 2632457 |
| 1777934100 | 114.37 | -1.71 | -1.47 | 115.29 | 116.57 | 113.87 | 2472885 |
| 1777674900 | 116.08 | -2.72 | -2.29 | 118.7 | 118.99 | 116.02 | 2693042 |
| 1777588500 | 118.8 | 0.66 | 0.56 | 118.46 | 120.22 | 118.1201 | 2821866 |
| 1777502100 | 118.14 | -1.47 | -1.23 | 119.595 | 121.7 | 117.87 | 3402445 |
| 1777415700 | 119.61 | -7.59 | -5.97 | 128.3 | 128.3 | 118.42 | 6218495 |
| 1777329300 | 127.2 | 0.2 | 0.16 | 125.71 | 128.579 | 125.555 | 4051015 |
| 1777070100 | 127 | 0.03 | 0.02 | 126.61 | 127.73 | 125.2001 | 2315082 |
| 1776983700 | 126.97 | 1.7 | 1.36 | 126.46 | 128.71 | 126.11 | 3322763 |
| 1776897300 | 125.27 | -0.91 | -0.72 | 126.54 | 127.82 | 124.53 | 2317661 |
| 1776810900 | 126.18 | -2.13 | -1.66 | 128.19 | 129.31 | 125.25 | 2985925 |
| 1776724500 | 128.31 | 2.06 | 1.63 | 125.71 | 128.485 | 125.62 | 2258267 |
| 1776465300 | 126.25 | 1.88 | 1.51 | 125.85 | 127.885 | 125 | 3076903 |
| 1776378900 | 124.37 | 0.89 | 0.72 | 123.1 | 125 | 123.1 | 2789198 |
| 1776292500 | 123.48 | -1.95 | -1.55 | 125.24 | 125.27 | 121.81 | 2974774 |
| 1776206100 | 125.43 | -1.95 | -1.53 | 127.01 | 127.36 | 123.61 | 3169837 |
| 1776119700 | 127.38 | 0.19 | 0.15 | 127.19 | 127.5 | 125.63 | 2331714 |
| 1775860500 | 127.19 | 0.14 | 0.11 | 127.27 | 127.94 | 126.47 | 2436583 |
| 1775774100 | 127.05 | 2.86 | 2.30 | 124.18 | 127.3 | 123.815 | 2331128 |
| 1775687700 | 124.19 | 5.99 | 5.07 | 120.3 | 124.43 | 120.3 | 2993452 |
| 1775601300 | 118.2 | -0.12 | -0.10 | 117.68 | 118.455 | 117 | 1779778 |
| 1775514900 | 118.32 | 0 | 0.00 | 117.88 | 118.685 | 117.435 | 2092687 |
| 1775169300 | 118.32 | 0.67 | 0.57 | 115.72 | 118.59 | 115.24 | 2068413 |
| 1775082900 | 117.65 | 2.15 | 1.86 | 115.775 | 118 | 115.775 | 2640886 |
| 1774996500 | 115.5 | 3.03 | 2.69 | 113.77 | 116.39 | 113.11 | 1270920 |
| 1774910100 | 112.47 | -0.28 | -0.25 | 114.01 | 114.01 | 112.03 | 2192629 |
| 1774650900 | 112.75 | -2.58 | -2.24 | 115.19 | 115.23 | 112.535 | 2376444 |
| 1774564500 | 115.33 | -1.01 | -0.87 | 116.09 | 117.07 | 115.04 | 2492263 |
| 1774478100 | 116.34 | 0.54 | 0.47 | 116.35 | 117.59 | 116.21 | 2968053 |
| 1774391700 | 115.8 | 1.48 | 1.29 | 113.09 | 117.015 | 112.99 | 1860669 |
| 1774305300 | 114.32 | 3.06 | 2.75 | 113.74 | 115.075 | 112.85 | 2848804 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
