Premium
PACCAR Inc (PCAR)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 0.344365792998 | 104.54 | 105.75 | 102.64 | 1494498 | 103.91825449 | CS |
| 4 | -11.81 | -10.1190986205 | 116.71 | 117 | 102.64 | 2142248 | 109.0634158 | CS |
| 12 | 1.44 | 1.39184225788 | 103.46 | 118.81 | 100.01 | 2373514 | 110.13736539 | CS |
| 26 | 4.36 | 4.33658245474 | 100.54 | 118.81 | 90.04 | 2576535 | 103.14918619 | CS |
| 52 | 8.31 | 8.60337509059 | 96.59 | 125.5 | 90.04 | 2521880 | 105.78183445 | CS |
| 156 | 65.6772549 | 167.446859552 | 39.2227451 | 125.5 | 34.21880096 | 2325445 | 78.13205038 | CS |
| 260 | 70.09903502 | 201.428423207 | 34.80096498 | 125.5 | 21.82448461 | 2151409 | 63.40160909 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 104.9 | 1.48 | 1.43 | 104.28 | 105.15 | 102.755 | 1937149 |
| 1735860900 | 103.42 | -0.6 | -0.58 | 104.97 | 105.6 | 102.93 | 1417979 |
| 1735688100 | 104.02 | 0.41 | 0.40 | 104.07 | 104.48 | 103.4 | 1311383 |
| 1735601700 | 103.61 | -0.96 | -0.92 | 104.12 | 104.13 | 102.64 | 1608535 |
| 1735342500 | 104.57 | -0.86 | -0.82 | 104.54 | 105.75 | 103.39 | 1640096 |
| 1735256100 | 105.43 | 0.25 | 0.24 | 105.18 | 105.73 | 104.36 | 940814 |
| 1735077840 | 105.18 | 0.48 | 0.46 | 104.7 | 105.25 | 103.77 | 978924 |
| 1734996900 | 104.7 | -0.62 | -0.59 | 105.02 | 105.32 | 104.01 | 1897694 |
| 1734737700 | 105.32 | -2.19 | -2.04 | 104.77 | 106.75 | 103.77 | 6356602 |
| 1734651300 | 107.51 | -0.27 | -0.25 | 108.65 | 109.55 | 106.76 | 3183156 |
| 1734564900 | 107.78 | -3.88 | -3.47 | 111.72 | 112.18 | 107.72 | 2808978 |
| 1734478500 | 111.66 | -0.67 | -0.60 | 112.13 | 113.885 | 111.48 | 2952114 |
| 1734392100 | 112.33 | -0.68 | -0.60 | 113.32 | 113.46 | 111.63 | 1971217 |
| 1734132900 | 113.01 | 0.21 | 0.19 | 112.59 | 113.55 | 111.73 | 1458521 |
| 1734046500 | 112.8 | -3.05 | -2.63 | 115.78 | 115.91 | 111.71 | 2166043 |
| 1733960100 | 115.85 | 0.48 | 0.42 | 116.29 | 116.86 | 115.67 | 2218322 |
| 1733873700 | 115.37 | 0.54 | 0.47 | 114.84 | 116.64 | 113.47 | 1875702 |
| 1733787300 | 114.83 | -1.05 | -0.91 | 115.88 | 116.46 | 114.69 | 1869973 |
| 1733528100 | 115.88 | -1.74 | -1.48 | 116.71 | 117 | 115.0589 | 1904409 |
| 1733441700 | 117.62 | -0.79 | -0.67 | 117.77 | 118.19 | 116.6 | 2029364 |
| 1733355300 | 118.41 | 1.56 | 1.34 | 118.09 | 118.81 | 117.19 | 2045959 |
| 1733268900 | 116.85 | 0.61 | 0.52 | 116.75 | 117.53 | 116.38 | 1862130 |
| 1733182500 | 116.24 | -0.76 | -0.65 | 117 | 117.135 | 115.68 | 1651759 |
| 1732917840 | 117 | 0.82 | 0.71 | 116.64 | 117.46 | 116.2 | 1069530 |
| 1732750500 | 116.18 | 0.36 | 0.31 | 115.62 | 116.37 | 115 | 1683796 |
| 1732664100 | 115.82 | -0.72 | -0.62 | 115.83 | 116.29 | 114.59 | 2161900 |
| 1732577700 | 116.54 | 1.79 | 1.56 | 115.61 | 116.67 | 115.4 | 2975345 |
| 1732318500 | 114.75 | 0.7 | 0.61 | 113.67 | 115.03 | 113.26 | 1802039 |
| 1732232100 | 114.05 | 4.06 | 3.69 | 111.44 | 114.52 | 110.83 | 1619469 |
| 1732145700 | 109.99 | -0.39 | -0.35 | 110.18 | 110.9687 | 109.14 | 1456916 |
| 1732059300 | 110.38 | -1.5 | -1.34 | 110.64 | 111.32 | 110.18 | 1636875 |
| 1731972900 | 111.88 | -0.38 | -0.34 | 112.92 | 113.25 | 111.815 | 1912036 |
| 1731713700 | 112.26 | -2.8 | -2.43 | 114.78 | 115.29 | 111.91 | 2528671 |
| 1731627300 | 115.06 | -1.74 | -1.49 | 116.68 | 117.22 | 114.84 | 1713683 |
| 1731540900 | 116.8 | 0.01 | 0.01 | 117.49 | 117.68 | 116 | 2628825 |
| 1731454500 | 116.79 | 0.36 | 0.31 | 116 | 117.21 | 115.46 | 3689896 |
| 1731368100 | 116.43 | 2.05 | 1.79 | 115.22 | 116.94 | 115 | 1927143 |
| 1731108900 | 114.38 | 1.66 | 1.47 | 112.69 | 115.12 | 112.27 | 2517856 |
| 1731022500 | 112.72 | -3.29 | -2.84 | 116 | 116.19 | 112.38 | 2386669 |
| 1730936100 | 116.01 | 7.94 | 7.35 | 113.58 | 116.66 | 112.14 | 4309264 |
| 1730849700 | 108.07 | 3.25 | 3.10 | 104.75 | 108.631 | 104.35 | 3413552 |
| 1730763300 | 104.82 | 1.47 | 1.42 | 103.47 | 105.23 | 103.4254 | 2753327 |
| 1730500500 | 103.35 | -0.93 | -0.89 | 103.99 | 104.66 | 102.94 | 1845567 |
| 1730414100 | 104.28 | -0.62 | -0.59 | 104.83 | 105.42 | 103.0601 | 2412115 |
| 1730327700 | 104.9 | -1.77 | -1.66 | 105.62 | 106.66 | 104.83 | 2343450 |
| 1730241300 | 106.67 | -0.4 | -0.37 | 106.84 | 107.28 | 106.215 | 1993229 |
| 1730154900 | 107.07 | 1.17 | 1.10 | 107.17 | 107.395 | 106.4 | 1579923 |
| 1729895700 | 105.9 | 1.06 | 1.01 | 105.96 | 107.455 | 105.66 | 2989716 |
| 1729809300 | 104.84 | 1.04 | 1.00 | 104.46 | 105.31 | 103.345 | 2007661 |
| 1729722900 | 103.8 | -0.99 | -0.94 | 104 | 106.82 | 103.72 | 3243254 |
| 1729636500 | 104.79 | -4.82 | -4.40 | 106.215 | 107 | 100.01 | 7366814 |
| 1729550100 | 109.61 | -0.48 | -0.44 | 109.91 | 110.66 | 109.22 | 2674680 |
| 1729290900 | 110.09 | 2.53 | 2.35 | 110 | 110.42 | 108.941 | 2997486 |
| 1729204500 | 107.56 | 0.53 | 0.50 | 107.57 | 108.01 | 106.94 | 2440504 |
| 1729118100 | 107.03 | 0.62 | 0.58 | 107 | 107.1 | 106.26 | 2976570 |
| 1729031700 | 106.41 | -1.81 | -1.67 | 107.79 | 108.35 | 106.32 | 2574293 |
| 1728945300 | 108.22 | 1.42 | 1.33 | 106.55 | 108.37 | 106.1277 | 2721192 |
| 1728686100 | 106.8 | 3.18 | 3.07 | 103.46 | 107.49 | 102.78 | 3358856 |
| 1728599700 | 103.62 | -0.15 | -0.14 | 103.23 | 103.91 | 102.81 | 2403437 |
| 1728513300 | 103.77 | 0.97 | 0.94 | 103.07 | 103.97 | 102.59 | 1779302 |
| 1728426900 | 102.8 | -0.18 | -0.17 | 102.92 | 103.46 | 102.24 | 1690835 |
| 1728340500 | 102.98 | -0.43 | -0.42 | 102.46 | 103.94 | 102.31 | 2117883 |
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
