Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PCAR3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 2.61 | -0.23 | -8.10% | 2.81 | 2.82 | 2.57 | 23,452,700 |
| 25 Jun 2024 | 2.84 | -0.12 | -4.05% | 2.94 | 2.96 | 2.82 | 11,036,500 |
| 24 Jun 2024 | 2.96 | 0.02 | 0.68% | 2.93 | 3.02 | 2.92 | 10,704,600 |
| 21 Jun 2024 | 2.94 | -0.08 | -2.65% | 3.00 | 3.05 | 2.92 | 17,212,700 |
| 20 Jun 2024 | 3.02 | 0.07 | 2.37% | 2.98 | 3.04 | 2.94 | 16,327,400 |
| 19 Jun 2024 | 2.95 | 0.02 | 0.68% | 2.91 | 2.97 | 2.88 | 4,586,900 |
| 18 Jun 2024 | 2.93 | -0.01 | -0.34% | 2.94 | 2.97 | 2.85 | 14,764,800 |
| 17 Jun 2024 | 2.94 | -0.06 | -2.00% | 3.02 | 3.07 | 2.92 | 8,090,900 |
| 14 Jun 2024 | 3.00 | -0.01 | -0.33% | 3.00 | 3.08 | 2.94 | 18,094,300 |
| 13 Jun 2024 | 3.01 | 0.10 | 3.44% | 2.91 | 3.15 | 2.85 | 21,707,900 |
| 12 Jun 2024 | 2.91 | -0.02 | -0.68% | 2.98 | 3.04 | 2.85 | 13,315,200 |
| 11 Jun 2024 | 2.93 | 0.10 | 3.53% | 2.83 | 2.96 | 2.83 | 4,944,700 |
| 10 Jun 2024 | 2.83 | -0.05 | -1.74% | 2.91 | 2.92 | 2.81 | 8,382,800 |
| 07 Jun 2024 | 2.88 | -0.12 | -4.00% | 2.95 | 2.99 | 2.87 | 5,537,700 |
| 06 Jun 2024 | 3.00 | 0.11 | 3.81% | 2.94 | 3.02 | 2.92 | 8,419,600 |
| 05 Jun 2024 | 2.89 | -0.07 | -2.36% | 2.93 | 3.04 | 2.88 | 8,590,800 |
| 04 Jun 2024 | 2.96 | -0.12 | -3.90% | 3.07 | 3.08 | 2.92 | 9,877,200 |
| 03 Jun 2024 | 3.08 | 0.21 | 7.32% | 2.86 | 3.12 | 2.78 | 15,752,900 |
| 31 May 2024 | 2.87 | -0.22 | -7.12% | 3.10 | 3.12 | 2.87 | 13,410,200 |
| 29 May 2024 | 3.09 | -0.04 | -1.28% | 3.10 | 3.20 | 2.99 | 13,498,300 |
| 28 May 2024 | 3.13 | 0.02 | 0.64% | 3.16 | 3.29 | 3.12 | 15,180,600 |
| 27 May 2024 | 3.11 | 0.10 | 3.32% | 3.05 | 3.15 | 3.01 | 6,406,400 |
| 24 May 2024 | 3.01 | -0.01 | -0.33% | 3.00 | 3.10 | 3.00 | 4,593,700 |
| 23 May 2024 | 3.02 | 0.01 | 0.33% | 3.00 | 3.10 | 2.95 | 7,851,700 |
| 22 May 2024 | 3.01 | -0.12 | -3.83% | 3.10 | 3.12 | 3.00 | 7,079,800 |
| 21 May 2024 | 3.13 | -0.01 | -0.32% | 3.15 | 3.19 | 3.10 | 4,884,900 |
| 20 May 2024 | 3.14 | 0.05 | 1.62% | 3.11 | 3.15 | 3.05 | 4,638,700 |
| 17 May 2024 | 3.09 | 0.01 | 0.32% | 3.08 | 3.14 | 3.02 | 11,984,000 |
| 16 May 2024 | 3.08 | -0.01 | -0.32% | 3.11 | 3.17 | 3.04 | 8,949,300 |
| 15 May 2024 | 3.09 | -0.02 | -0.64% | 3.13 | 3.15 | 3.06 | 4,770,500 |
| 14 May 2024 | 3.11 | 0.09 | 2.98% | 3.02 | 3.13 | 3.02 | 6,336,900 |
| 13 May 2024 | 3.02 | -0.08 | -2.58% | 3.11 | 3.16 | 3.00 | 9,058,600 |
| 10 May 2024 | 3.10 | -0.03 | -0.96% | 3.11 | 3.15 | 3.03 | 14,216,200 |
| 09 May 2024 | 3.13 | -0.06 | -1.88% | 3.11 | 3.25 | 3.10 | 12,289,900 |
| 08 May 2024 | 3.19 | -0.15 | -4.49% | 3.36 | 3.46 | 3.16 | 27,769,400 |
| 07 May 2024 | 3.34 | -0.15 | -4.30% | 3.50 | 3.57 | 3.34 | 17,186,100 |
| 06 May 2024 | 3.49 | 0.10 | 2.95% | 3.38 | 3.49 | 3.31 | 16,972,300 |
| 03 May 2024 | 3.39 | 0.22 | 6.94% | 3.22 | 3.41 | 3.22 | 27,052,300 |
| 02 May 2024 | 3.17 | 0.24 | 8.19% | 3.18 | 3.22 | 3.03 | 31,951,600 |
| 30 Abr 2024 | 2.93 | -0.05 | -1.68% | 3.00 | 3.00 | 2.86 | 21,092,500 |
| 29 Abr 2024 | 2.98 | 0.23 | 8.36% | 2.80 | 3.03 | 2.76 | 23,764,900 |
| 26 Abr 2024 | 2.75 | -0.08 | -2.83% | 2.89 | 2.90 | 2.72 | 16,026,200 |
| 25 Abr 2024 | 2.83 | 0.01 | 0.35% | 2.81 | 2.89 | 2.75 | 14,850,300 |
| 24 Abr 2024 | 2.82 | 0.04 | 1.44% | 2.81 | 2.90 | 2.63 | 34,821,400 |
| 23 Abr 2024 | 2.78 | 0.30 | 12.10% | 2.47 | 2.81 | 2.44 | 35,222,600 |
| 22 Abr 2024 | 2.48 | 0.02 | 0.81% | 2.49 | 2.57 | 2.42 | 46,191,300 |
| 19 Abr 2024 | 2.46 | 0.12 | 5.13% | 2.37 | 2.53 | 2.35 | 29,514,700 |
| 18 Abr 2024 | 2.34 | -0.09 | -3.70% | 2.44 | 2.45 | 2.34 | 16,611,700 |
| 17 Abr 2024 | 2.43 | -0.01 | -0.41% | 2.47 | 2.52 | 2.39 | 20,473,900 |
| 16 Abr 2024 | 2.44 | -0.01 | -0.41% | 2.44 | 2.63 | 2.41 | 25,208,200 |
| 15 Abr 2024 | 2.45 | -0.08 | -3.16% | 2.53 | 2.53 | 2.43 | 11,946,300 |
| 12 Abr 2024 | 2.53 | -0.06 | -2.32% | 2.59 | 2.65 | 2.50 | 16,638,400 |
| 11 Abr 2024 | 2.59 | -0.02 | -0.77% | 2.60 | 2.62 | 2.54 | 16,452,700 |
| 10 Abr 2024 | 2.61 | -0.08 | -2.97% | 2.67 | 2.67 | 2.57 | 15,305,200 |
| 09 Abr 2024 | 2.69 | 0.07 | 2.67% | 2.63 | 2.71 | 2.61 | 11,636,600 |
| 08 Abr 2024 | 2.62 | -0.06 | -2.24% | 2.69 | 2.71 | 2.58 | 12,991,400 |
| 05 Abr 2024 | 2.68 | -0.05 | -1.83% | 2.75 | 2.76 | 2.66 | 13,441,200 |
| 04 Abr 2024 | 2.73 | -0.10 | -3.53% | 2.83 | 2.89 | 2.73 | 15,519,200 |
| 03 Abr 2024 | 2.83 | -0.05 | -1.74% | 2.87 | 2.90 | 2.80 | 8,553,400 |
| 02 Abr 2024 | 2.88 | 0.04 | 1.41% | 2.83 | 2.94 | 2.79 | 20,546,600 |
| 01 Abr 2024 | 2.84 | -0.12 | -4.05% | 2.99 | 2.99 | 2.81 | 19,450,900 |
