|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 51,16 | 450.800 | 51,73 | 50,60 | 51,40 | 00:00:00 | | 2002-11-15 | 51,82 | 610.200 | 52,00 | 50,92 | 51,24 | 00:00:00 | | 2002-11-18 | 51,20 | 469.200 | 52,17 | 51,18 | 51,80 | 00:00:00 | | 2002-11-19 | 50,50 | 781.400 | 51,19 | 50,27 | 51,19 | 00:00:00 | | 2002-11-20 | 50,70 | 1.179.000 | 51,45 | 50,50 | 50,60 | 00:00:00 | | 2002-11-21 | 41,00 | 17.013.800 | 46,00 | 40,20 | 45,54 | 00:00:00 | | 2002-11-22 | 41,97 | 2.965.000 | 42,48 | 41,51 | 42,01 | 00:00:00 | | 2002-11-25 | 39,69 | 3.471.400 | 42,50 | 38,10 | 42,25 | 00:00:00 | | 2002-11-26 | 39,43 | 2.095.000 | 40,25 | 39,36 | 39,75 | 00:00:00 | | 2002-11-27 | 39,97 | 2.503.800 | 40,40 | 39,02 | 39,88 | 00:00:00 | | 2002-11-29 | 42,00 | 1.226.000 | 43,17 | 41,51 | 42,05 | 00:00:00 | | 2002-12-02 | 40,50 | 1.646.600 | 42,91 | 40,15 | 42,71 | 00:00:00 | | 2002-12-03 | 40,00 | 1.269.600 | 40,95 | 39,89 | 40,31 | 00:00:00 | | 2002-12-04 | 40,19 | 1.580.000 | 40,60 | 39,75 | 39,85 | 00:00:00 | | 2002-12-05 | 40,69 | 1.162.200 | 41,26 | 39,04 | 39,43 | 00:00:00 | | 2002-12-06 | 41,05 | 903.800 | 41,78 | 40,45 | 40,90 | 00:00:00 | | 2002-12-09 | 41,59 | 1.453.000 | 42,45 | 40,88 | 40,88 | 00:00:00 | | 2002-12-10 | 42,45 | 2.464.000 | 43,40 | 42,00 | 43,01 | 00:00:00 | | 2002-12-11 | 42,97 | 2.536.800 | 43,50 | 42,49 | 42,49 | 00:00:00 | | 2002-12-12 | 41,91 | 2.468.400 | 43,30 | 41,83 | 43,10 | 00:00:00 | | 2002-12-13 | 42,20 | 16.547.000 | 42,45 | 41,76 | 41,90 | 00:00:00 | | 2002-12-16 | 42,30 | 2.388.800 | 42,50 | 41,95 | 42,20 | 00:00:00 | | 2002-12-17 | 42,53 | 1.344.400 | 43,00 | 42,00 | 42,29 | 00:00:00 | | 2002-12-18 | 42,83 | 1.075.200 | 43,50 | 42,32 | 43,40 | 00:00:00 | | 2002-12-19 | 43,43 | 1.442.600 | 43,85 | 42,51 | 42,77 | 00:00:00 | | 2002-12-20 | 44,09 | 2.227.800 | 44,16 | 43,10 | 43,72 | 00:00:00 | | 2002-12-23 | 44,87 | 895.400 | 44,88 | 44,10 | 44,20 | 00:00:00 | | 2002-12-24 | 44,73 | 333.600 | 45,17 | 44,40 | 44,62 | 00:00:00 | | 2002-12-26 | 44,60 | 549.800 | 45,30 | 44,55 | 44,74 | 00:00:00 | | 2002-12-27 | 43,61 | 659.800 | 44,75 | 43,42 | 44,73 | 00:00:00 | | 2002-12-30 | 43,25 | 968.800 | 43,83 | 42,74 | 43,81 | 00:00:00 | | 2002-12-31 | 43,74 | 598.600 | 44,00 | 43,06 | 43,51 | 00:00:00 | | 2003-01-02 | 44,11 | 877.400 | 44,70 | 43,28 | 43,64 | 00:00:00 | | 2003-01-03 | 43,77 | 636.600 | 44,28 | 43,53 | 44,03 | 00:00:00 | | 2003-01-06 | 44,16 | 907.800 | 44,62 | 43,73 | 43,79 | 00:00:00 | | 2003-01-07 | 43,20 | 1.225.000 | 44,20 | 42,88 | 44,08 | 00:00:00 | | 2003-01-08 | 42,24 | 897.400 | 43,37 | 42,04 | 42,90 | 00:00:00 | | 2003-01-09 | 42,64 | 1.137.400 | 43,28 | 42,24 | 42,47 | 00:00:00 | | 2003-01-10 | 42,80 | 1.169.400 | 43,50 | 42,11 | 42,37 | 00:00:00 | | 2003-01-13 | 43,44 | 1.000.000 | 43,58 | 42,79 | 43,00 | 00:00:00 | | 2003-01-14 | 44,31 | 1.159.600 | 44,40 | 43,06 | 43,25 | 00:00:00 | | 2003-01-15 | 43,87 | 1.070.400 | 44,50 | 43,80 | 44,26 | 00:00:00 | | 2003-01-16 | 43,54 | 648.400 | 44,43 | 43,00 | 43,86 | 00:00:00 | | 2003-01-17 | 43,17 | 645.000 | 43,73 | 42,75 | 43,63 | 00:00:00 | | 2003-01-21 | 42,83 | 571.600 | 43,54 | 42,65 | 43,15 | 00:00:00 | | 2003-01-22 | 42,30 | 873.000 | 42,88 | 42,06 | 42,75 | 00:00:00 | | 2003-01-23 | 42,88 | 827.200 | 43,14 | 41,89 | 42,62 | 00:00:00 | | 2003-01-24 | 42,25 | 791.800 | 42,88 | 41,51 | 42,87 | 00:00:00 | | 2003-01-27 | 42,09 | 618.600 | 42,60 | 41,91 | 42,01 | 00:00:00 | | 2003-01-28 | 42,07 | 649.000 | 42,25 | 41,50 | 42,09 | 00:00:00 | | 2003-01-29 | 42,94 | 778.200 | 43,13 | 41,08 | 42,04 | 00:00:00 | | 2003-01-30 | 41,47 | 595.600 | 43,10 | 41,29 | 42,94 | 00:00:00 | | 2003-01-31 | 41,18 | 1.315.000 | 41,62 | 40,05 | 41,44 | 00:00:00 | | 2003-02-03 | 41,70 | 695.200 | 41,76 | 41,11 | 41,60 | 00:00:00 | | 2003-02-04 | 40,90 | 695.600 | 41,47 | 40,06 | 41,47 | 00:00:00 | | 2003-02-05 | 39,68 | 1.067.600 | 41,53 | 39,61 | 41,06 | 00:00:00 | | 2003-02-06 | 40,44 | 940.400 | 40,71 | 39,25 | 39,25 | 00:00:00 | | 2003-02-07 | 39,64 | 625.000 | 40,80 | 39,59 | 40,55 | 00:00:00 | | 2003-02-10 | 40,08 | 440.400 | 40,45 | 39,40 | 39,69 | 00:00:00 | | 2003-02-11 | 40,30 | 726.200 | 40,97 | 40,00 | 40,07 | 00:00:00 | | 2003-02-12 | 39,20 | 863.600 | 40,48 | 39,10 | 40,24 | 00:00:00 | | 2003-02-13 | 38,36 | 1.406.400 | 39,45 | 37,69 | 39,45 | 00:00:00 | | 2003-02-14 | 38,48 | 1.446.600 | 39,10 | 38,05 | 38,36 | 00:00:00 | | 2003-02-18 | 39,83 | 2.179.200 | 39,93 | 38,61 | 38,64 | 00:00:00 | | 2003-02-19 | 39,94 | 762.800 | 40,39 | 39,66 | 39,95 | 00:00:00 | | 2003-02-20 | 42,11 | 1.773.200 | 42,33 | 40,62 | 40,71 | 00:00:00 | | 2003-02-21 | 43,49 | 1.318.800 | 43,50 | 41,91 | 42,10 | 00:00:00 | | 2003-02-24 | 42,38 | 845.200 | 43,50 | 42,35 | 43,50 | 00:00:00 | | 2003-02-25 | 43,37 | 874.800 | 43,48 | 41,68 | 42,36 | 00:00:00 | | 2003-02-26 | 42,33 | 712.200 | 43,34 | 42,25 | 43,20 | 00:00:00 | | 2003-02-27 | 43,53 | 707.400 | 43,75 | 42,35 | 42,39 | 00:00:00 | | 2003-02-28 | 44,01 | 806.400 | 44,48 | 43,50 | 43,57 | 00:00:00 | | 2003-03-03 | 43,74 | 809.000 | 44,67 | 43,43 | 43,98 | 00:00:00 | | 2003-03-04 | 43,64 | 806.600 | 44,63 | 43,35 | 43,86 | 00:00:00 | | 2003-03-05 | 45,22 | 1.897.800 | 45,53 | 43,38 | 44,00 | 00:00:00 | | 2003-03-06 | 44,71 | 2.396.200 | 45,35 | 44,06 | 45,14 | 00:00:00 | | 2003-03-07 | 45,00 | 2.581.200 | 45,54 | 44,24 | 44,53 | 00:00:00 | | 2003-03-10 | 43,35 | 941.200 | 45,10 | 43,25 | 44,85 | 00:00:00 | | 2003-03-11 | 43,62 | 697.600 | 44,25 | 43,05 | 43,15 | 00:00:00 | | 2003-03-12 | 43,48 | 590.000 | 43,88 | 42,76 | 43,45 | 00:00:00 | | 2003-03-13 | 44,99 | 823.000 | 45,04 | 43,46 | 43,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
