Última Hora: "Cerca de 400 pessoas unidas na Serra da Estrela contra a exploração de lítio - Diário de Notícias - Lisboa" Sat, 24 Aug 2019 14:24:00 GMT    "Crime. Duas pessoas baleadas em assalto na Lourinhã - PÚBLICO" Sun, 25 Aug 2019 16:12:00 GMT    "Parece impossível. Chuva e trovoada deixam cinco distritos sob alerta laranja - Observador" Sun, 25 Aug 2019 18:28:29 GMT    "PCP acusa PS de se aliar a PSD e CDS para tirar direitos a trabalhadores - Notícias ao Minuto" Sat, 24 Aug 2019 18:29:01 GMT    "BE arrasa António Costa - Sol" Sat, 24 Aug 2019 17:59:08 GMT   "G7 de acordo em ajudar rapidamente países afetados pelos incêndios na Amazónia - SIC Notícias" Sun, 25 Aug 2019 14:01:00 GMT    ""Há 15 dias que a Amazónia arde". Portugueses pedem ação do Governo - Notícias ao Minuto" Sun, 25 Aug 2019 06:40:00 GMT    "Ryanair diz que todos os voos saíram hoje de manhã, quarto dia de greve em Portugal - SAPO 24" Sat, 24 Aug 2019 12:11:00 GMT    "Acidente arrepiante com um carro de equipa na Volta a Espanha - Record" Sat, 24 Aug 2019 18:11:07 GMT    "Amazónia: Bolsonaro agradece a chefes de Estado e diz que crise no G7 foi superada - SAPO 24" Sun, 25 Aug 2019 13:57:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.86 (+0.97%) Patterson Compani - [Ticker: PDCO]Gráfico Patterson Compani  Noticias Patterson Compani  Descargar Históricos de Metastock Patterson Compani y Otros  Análisis Técnico Patterson Compani  
Última Transacción24,570Hora de Cotización2018-12-04 - 00:00:00
Variación--0.86 (+0.97%)Rango 52 Semanas[0,000 - 0,000]
Máximo25,590Mínimo24,400
Volumen2.227.258Volumen Medio (3m)0
Demanda / Oferta36,070 x 4.200 - 36,080 x 1.500Yield
Cierre Anterior25,430PER0,00%
Apertura25,540EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-08-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0342,25243.20043,1240,7543,1200:00:00
2000-01-0440,12488.80042,2539,0041,3800:00:00
2000-01-0544,75583.60046,5039,1240,0000:00:00
2000-01-0644,62426.80046,0043,7544,7500:00:00
2000-01-0745,25484.40045,4443,8144,5000:00:00
2000-01-1045,72239.20046,2544,0045,7500:00:00
2000-01-1145,38106.00046,0045,0045,0000:00:00
2000-01-1244,50128.00045,5044,2545,3800:00:00
2000-01-1348,00671.60048,2544,3844,3800:00:00
2000-01-1446,75276.80048,0046,6248,0000:00:00
2000-01-1847,00173.60047,0044,7546,5300:00:00
2000-01-1946,50228.00046,8846,3146,6200:00:00
2000-01-2046,00208.40046,6245,2546,2800:00:00
2000-01-2146,81262.40048,0045,8846,3100:00:00
2000-01-2445,81313.60047,5045,8146,8800:00:00
2000-01-2546,88196.00046,8845,7546,5000:00:00
2000-01-2646,12305.60047,3645,7546,9400:00:00
2000-01-2746,31316.00046,5645,7546,1200:00:00
2000-01-2844,06172.00046,6944,0246,0600:00:00
2000-01-3143,56267.20046,0043,0044,1200:00:00
2000-02-0142,69358.40044,0042,3844,0000:00:00
2000-02-0244,12364.40046,7542,0043,0000:00:00
2000-02-0346,44170.40046,7543,8843,8800:00:00
2000-02-0444,69155.20046,5044,3946,5000:00:00
2000-02-0743,00205.60045,1242,7545,1200:00:00
2000-02-0840,75479.20043,9440,1243,0000:00:00
2000-02-0939,94428.00042,3839,9441,0000:00:00
2000-02-1040,06497.20041,2538,5041,1200:00:00
2000-02-1138,69207.20040,1938,2540,1900:00:00
2000-02-1439,00250.00040,4437,7538,7500:00:00
2000-02-1538,69380.80039,6238,3838,7500:00:00
2000-02-1636,88171.20039,2536,7539,2500:00:00
2000-02-1735,56454.40037,5634,3137,1900:00:00
2000-02-1835,00411.20036,1234,2534,5600:00:00
2000-02-2232,88576.80035,5032,5035,0000:00:00
2000-02-239,1712.9969,258,288,3900:00:00
2000-02-2439,12362.00039,2536,5637,5600:00:00
2000-02-2535,75792.00038,6235,0638,6200:00:00
2000-02-2835,88250.00036,1235,6936,0600:00:00
2000-02-2936,03888.80036,2535,8136,0000:00:00
2000-03-0134,781.246.00036,0634,0036,0600:00:00
2000-03-0235,00512.00036,1234,5034,5000:00:00
2000-03-0335,91612.00036,1235,1235,5000:00:00
2000-03-0635,00780.00036,0035,0036,0000:00:00
2000-03-0734,38317.60035,8834,0035,8800:00:00
2000-03-0833,75287.20034,6233,5034,3800:00:00
2000-03-0934,38399.60034,5033,0034,5000:00:00
2000-03-1033,88250.40035,7533,8834,5000:00:00
2000-03-1335,50344.00036,2533,7535,2500:00:00
2000-03-1435,38289.60036,6235,0035,7200:00:00
2000-03-1537,25492.80037,2534,8835,6900:00:00
2000-03-1638,81723.60038,8836,5636,5600:00:00
2000-03-1738,47423.20039,1237,6937,8800:00:00
2000-03-2037,88142.40039,1237,8838,7800:00:00
2000-03-2139,12211.20039,1237,4438,9400:00:00
2000-03-2238,94384.40039,1238,0038,8800:00:00
2000-03-2338,88228.00039,1238,0039,0600:00:00
2000-03-2438,75185.60039,1238,0039,0000:00:00
2000-03-2738,8187.60039,0638,0039,0000:00:00
2000-03-2837,62298.00039,1237,5038,7500:00:00
2000-03-2938,00321.20039,0637,3839,0000:00:00
2000-03-3037,0090.80038,0037,0038,0000:00:00
2000-03-3138,25481.20038,5036,8837,0000:00:00
2000-04-0337,69241.60038,0037,6237,7500:00:00
2000-04-0437,56352.00038,0036,8838,0000:00:00
2000-04-0538,38222.00038,5037,0637,4400:00:00
2000-04-0639,44312.40039,5638,2538,2500:00:00
2000-04-0741,00315.20041,2539,5039,5000:00:00
2000-04-1039,38277.60041,1239,2541,0000:00:00
2000-04-1141,50227.20042,0039,2539,6200:00:00
2000-04-1245,12422.40046,3842,0043,2500:00:00
2000-04-1346,12607.20047,7544,6244,7500:00:00
2000-04-1444,81199.20046,0044,5045,7500:00:00
2000-04-1744,50221.20045,1241,7543,6200:00:00
2000-04-1847,25568.00048,0042,6244,5000:00:00
2000-04-1947,44218.80047,7546,4447,0000:00:00
2000-04-2047,50285.20048,2546,7547,4400:00:00
2000-04-2447,25226.40048,1246,5046,9400:00:00
2000-04-2548,88732.80049,0045,9446,9400:00:00
2000-04-2649,50400.00049,5048,0048,9400:00:00
2000-04-2749,3897.60049,3847,0648,8800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters