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 | 3.66 | 3.02704490944 | 120.91 | 126.2375 | 120.455 | 3576546 | 124.01657416 | CS |
| 4 | 6.32 | 5.34460887949 | 118.25 | 126.2375 | 116.315 | 3542038 | 120.38192529 | CS |
| 12 | -1.28 | -1.01708382996 | 125.85 | 129.31 | 106.77 | 3130295 | 117.87888395 | CS |
| 26 | 6.82 | 5.79193205945 | 117.75 | 131.875 | 106.77 | 3045878 | 120.26628186 | CS |
| 52 | 25.78 | 26.09575868 | 98.79 | 131.875 | 92.25 | 3022990 | 110.80335761 | CS |
| 156 | 41.8 | 50.5013893923 | 82.77 | 131.875 | 80.94 | 2714253 | 103.65455697 | CS |
| 260 | 37.41 | 42.9210647086 | 87.16 | 131.875 | 67.48 | 2494499 | 97.27574661 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 124.57 | 1.29 | 1.05 | 122.92 | 125.59 | 122.92 | 1922442 |
| 1783636500 | 123.28 | 0.78 | 0.64 | 122.56 | 124.16 | 121.3 | 2729583 |
| 1783550100 | 122.5 | -1.96 | -1.57 | 123.66 | 123.71 | 121.51 | 4478010 |
| 1783463700 | 124.46 | -1.45 | -1.15 | 125.55 | 126.2375 | 122.9 | 3199227 |
| 1783377300 | 125.91 | 6.41 | 5.36 | 120.91 | 126.05 | 120.455 | 3899363 |
| 1783031700 | 119.5 | -1.74 | -1.44 | 121.24 | 121.73 | 118.66 | 3055904 |
| 1782945300 | 121.24 | 1.12 | 0.93 | 120.07 | 121.85 | 119 | 2786615 |
| 1782858900 | 120.12 | 0.52 | 0.43 | 119.6 | 121.81 | 119.01 | 3321504 |
| 1782772500 | 119.6 | -1.08 | -0.89 | 120.24 | 120.24 | 118.38 | 2218403 |
| 1782513300 | 120.68 | -1 | -0.82 | 121 | 121.83 | 119.54 | 4509380 |
| 1782426900 | 121.68 | 4.65 | 3.97 | 117.6 | 123.03 | 117.6 | 2699707 |
| 1782340500 | 117.03 | 0.25 | 0.21 | 117.4 | 118.525 | 116.315 | 3500457 |
| 1782254100 | 116.78 | -3.34 | -2.78 | 120.03 | 120.03 | 116.76 | 3542738 |
| 1782167700 | 120.12 | 1.17 | 0.98 | 119.3 | 121.59 | 119.0101 | 3711214 |
| 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 |
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.
