|
 Patterson Compani - [Ticker: PDCO] |     | | Última Transacción | 24,570 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.86 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 25,590 | Mínimo | 24,400 | | Volumen | 2.227.258 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 36,070 x 4.200 - 36,080 x 1.500 | Yield | | | Cierre Anterior | 25,430 | PER | 0,00% | | Apertura | 25,540 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para PDCO desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 42,25 | 243.200 | 43,12 | 40,75 | 43,12 | 00:00:00 | | 2000-01-04 | 40,12 | 488.800 | 42,25 | 39,00 | 41,38 | 00:00:00 | | 2000-01-05 | 44,75 | 583.600 | 46,50 | 39,12 | 40,00 | 00:00:00 | | 2000-01-06 | 44,62 | 426.800 | 46,00 | 43,75 | 44,75 | 00:00:00 | | 2000-01-07 | 45,25 | 484.400 | 45,44 | 43,81 | 44,50 | 00:00:00 | | 2000-01-10 | 45,72 | 239.200 | 46,25 | 44,00 | 45,75 | 00:00:00 | | 2000-01-11 | 45,38 | 106.000 | 46,00 | 45,00 | 45,00 | 00:00:00 | | 2000-01-12 | 44,50 | 128.000 | 45,50 | 44,25 | 45,38 | 00:00:00 | | 2000-01-13 | 48,00 | 671.600 | 48,25 | 44,38 | 44,38 | 00:00:00 | | 2000-01-14 | 46,75 | 276.800 | 48,00 | 46,62 | 48,00 | 00:00:00 | | 2000-01-18 | 47,00 | 173.600 | 47,00 | 44,75 | 46,53 | 00:00:00 | | 2000-01-19 | 46,50 | 228.000 | 46,88 | 46,31 | 46,62 | 00:00:00 | | 2000-01-20 | 46,00 | 208.400 | 46,62 | 45,25 | 46,28 | 00:00:00 | | 2000-01-21 | 46,81 | 262.400 | 48,00 | 45,88 | 46,31 | 00:00:00 | | 2000-01-24 | 45,81 | 313.600 | 47,50 | 45,81 | 46,88 | 00:00:00 | | 2000-01-25 | 46,88 | 196.000 | 46,88 | 45,75 | 46,50 | 00:00:00 | | 2000-01-26 | 46,12 | 305.600 | 47,36 | 45,75 | 46,94 | 00:00:00 | | 2000-01-27 | 46,31 | 316.000 | 46,56 | 45,75 | 46,12 | 00:00:00 | | 2000-01-28 | 44,06 | 172.000 | 46,69 | 44,02 | 46,06 | 00:00:00 | | 2000-01-31 | 43,56 | 267.200 | 46,00 | 43,00 | 44,12 | 00:00:00 | | 2000-02-01 | 42,69 | 358.400 | 44,00 | 42,38 | 44,00 | 00:00:00 | | 2000-02-02 | 44,12 | 364.400 | 46,75 | 42,00 | 43,00 | 00:00:00 | | 2000-02-03 | 46,44 | 170.400 | 46,75 | 43,88 | 43,88 | 00:00:00 | | 2000-02-04 | 44,69 | 155.200 | 46,50 | 44,39 | 46,50 | 00:00:00 | | 2000-02-07 | 43,00 | 205.600 | 45,12 | 42,75 | 45,12 | 00:00:00 | | 2000-02-08 | 40,75 | 479.200 | 43,94 | 40,12 | 43,00 | 00:00:00 | | 2000-02-09 | 39,94 | 428.000 | 42,38 | 39,94 | 41,00 | 00:00:00 | | 2000-02-10 | 40,06 | 497.200 | 41,25 | 38,50 | 41,12 | 00:00:00 | | 2000-02-11 | 38,69 | 207.200 | 40,19 | 38,25 | 40,19 | 00:00:00 | | 2000-02-14 | 39,00 | 250.000 | 40,44 | 37,75 | 38,75 | 00:00:00 | | 2000-02-15 | 38,69 | 380.800 | 39,62 | 38,38 | 38,75 | 00:00:00 | | 2000-02-16 | 36,88 | 171.200 | 39,25 | 36,75 | 39,25 | 00:00:00 | | 2000-02-17 | 35,56 | 454.400 | 37,56 | 34,31 | 37,19 | 00:00:00 | | 2000-02-18 | 35,00 | 411.200 | 36,12 | 34,25 | 34,56 | 00:00:00 | | 2000-02-22 | 32,88 | 576.800 | 35,50 | 32,50 | 35,00 | 00:00:00 | | 2000-02-23 | 9,17 | 12.996 | 9,25 | 8,28 | 8,39 | 00:00:00 | | 2000-02-24 | 39,12 | 362.000 | 39,25 | 36,56 | 37,56 | 00:00:00 | | 2000-02-25 | 35,75 | 792.000 | 38,62 | 35,06 | 38,62 | 00:00:00 | | 2000-02-28 | 35,88 | 250.000 | 36,12 | 35,69 | 36,06 | 00:00:00 | | 2000-02-29 | 36,03 | 888.800 | 36,25 | 35,81 | 36,00 | 00:00:00 | | 2000-03-01 | 34,78 | 1.246.000 | 36,06 | 34,00 | 36,06 | 00:00:00 | | 2000-03-02 | 35,00 | 512.000 | 36,12 | 34,50 | 34,50 | 00:00:00 | | 2000-03-03 | 35,91 | 612.000 | 36,12 | 35,12 | 35,50 | 00:00:00 | | 2000-03-06 | 35,00 | 780.000 | 36,00 | 35,00 | 36,00 | 00:00:00 | | 2000-03-07 | 34,38 | 317.600 | 35,88 | 34,00 | 35,88 | 00:00:00 | | 2000-03-08 | 33,75 | 287.200 | 34,62 | 33,50 | 34,38 | 00:00:00 | | 2000-03-09 | 34,38 | 399.600 | 34,50 | 33,00 | 34,50 | 00:00:00 | | 2000-03-10 | 33,88 | 250.400 | 35,75 | 33,88 | 34,50 | 00:00:00 | | 2000-03-13 | 35,50 | 344.000 | 36,25 | 33,75 | 35,25 | 00:00:00 | | 2000-03-14 | 35,38 | 289.600 | 36,62 | 35,00 | 35,72 | 00:00:00 | | 2000-03-15 | 37,25 | 492.800 | 37,25 | 34,88 | 35,69 | 00:00:00 | | 2000-03-16 | 38,81 | 723.600 | 38,88 | 36,56 | 36,56 | 00:00:00 | | 2000-03-17 | 38,47 | 423.200 | 39,12 | 37,69 | 37,88 | 00:00:00 | | 2000-03-20 | 37,88 | 142.400 | 39,12 | 37,88 | 38,78 | 00:00:00 | | 2000-03-21 | 39,12 | 211.200 | 39,12 | 37,44 | 38,94 | 00:00:00 | | 2000-03-22 | 38,94 | 384.400 | 39,12 | 38,00 | 38,88 | 00:00:00 | | 2000-03-23 | 38,88 | 228.000 | 39,12 | 38,00 | 39,06 | 00:00:00 | | 2000-03-24 | 38,75 | 185.600 | 39,12 | 38,00 | 39,00 | 00:00:00 | | 2000-03-27 | 38,81 | 87.600 | 39,06 | 38,00 | 39,00 | 00:00:00 | | 2000-03-28 | 37,62 | 298.000 | 39,12 | 37,50 | 38,75 | 00:00:00 | | 2000-03-29 | 38,00 | 321.200 | 39,06 | 37,38 | 39,00 | 00:00:00 | | 2000-03-30 | 37,00 | 90.800 | 38,00 | 37,00 | 38,00 | 00:00:00 | | 2000-03-31 | 38,25 | 481.200 | 38,50 | 36,88 | 37,00 | 00:00:00 | | 2000-04-03 | 37,69 | 241.600 | 38,00 | 37,62 | 37,75 | 00:00:00 | | 2000-04-04 | 37,56 | 352.000 | 38,00 | 36,88 | 38,00 | 00:00:00 | | 2000-04-05 | 38,38 | 222.000 | 38,50 | 37,06 | 37,44 | 00:00:00 | | 2000-04-06 | 39,44 | 312.400 | 39,56 | 38,25 | 38,25 | 00:00:00 | | 2000-04-07 | 41,00 | 315.200 | 41,25 | 39,50 | 39,50 | 00:00:00 | | 2000-04-10 | 39,38 | 277.600 | 41,12 | 39,25 | 41,00 | 00:00:00 | | 2000-04-11 | 41,50 | 227.200 | 42,00 | 39,25 | 39,62 | 00:00:00 | | 2000-04-12 | 45,12 | 422.400 | 46,38 | 42,00 | 43,25 | 00:00:00 | | 2000-04-13 | 46,12 | 607.200 | 47,75 | 44,62 | 44,75 | 00:00:00 | | 2000-04-14 | 44,81 | 199.200 | 46,00 | 44,50 | 45,75 | 00:00:00 | | 2000-04-17 | 44,50 | 221.200 | 45,12 | 41,75 | 43,62 | 00:00:00 | | 2000-04-18 | 47,25 | 568.000 | 48,00 | 42,62 | 44,50 | 00:00:00 | | 2000-04-19 | 47,44 | 218.800 | 47,75 | 46,44 | 47,00 | 00:00:00 | | 2000-04-20 | 47,50 | 285.200 | 48,25 | 46,75 | 47,44 | 00:00:00 | | 2000-04-24 | 47,25 | 226.400 | 48,12 | 46,50 | 46,94 | 00:00:00 | | 2000-04-25 | 48,88 | 732.800 | 49,00 | 45,94 | 46,94 | 00:00:00 | | 2000-04-26 | 49,50 | 400.000 | 49,50 | 48,00 | 48,94 | 00:00:00 | | 2000-04-27 | 49,38 | 97.600 | 49,38 | 47,06 | 48,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
