|
 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 | | 2003-03-13 | 44,99 | 823.000 | 45,04 | 43,46 | 43,64 | 00:00:00 | | 2003-03-14 | 44,48 | 685.200 | 45,54 | 44,23 | 44,94 | 00:00:00 | | 2003-03-17 | 45,45 | 1.056.400 | 45,52 | 44,43 | 44,55 | 00:00:00 | | 2003-03-18 | 44,88 | 860.800 | 45,51 | 44,27 | 45,50 | 00:00:00 | | 2003-03-19 | 45,42 | 1.400.800 | 45,73 | 44,27 | 45,01 | 00:00:00 | | 2003-03-20 | 44,60 | 864.800 | 45,20 | 44,06 | 45,15 | 00:00:00 | | 2003-03-21 | 45,80 | 899.800 | 45,95 | 44,91 | 45,19 | 00:00:00 | | 2003-03-24 | 44,07 | 1.038.800 | 45,24 | 44,03 | 44,92 | 00:00:00 | | 2003-03-25 | 46,30 | 1.335.800 | 46,49 | 44,20 | 44,36 | 00:00:00 | | 2003-03-26 | 46,32 | 1.478.800 | 47,24 | 45,72 | 46,44 | 00:00:00 | | 2003-03-27 | 46,20 | 465.600 | 46,68 | 45,53 | 46,36 | 00:00:00 | | 2003-03-28 | 46,49 | 428.600 | 46,78 | 45,69 | 46,10 | 00:00:00 | | 2003-03-31 | 45,93 | 1.017.400 | 46,51 | 45,45 | 46,14 | 00:00:00 | | 2003-04-01 | 45,60 | 1.039.800 | 46,29 | 45,00 | 45,79 | 00:00:00 | | 2003-04-02 | 45,99 | 840.800 | 46,40 | 45,80 | 46,10 | 00:00:00 | | 2003-04-03 | 43,20 | 4.212.800 | 46,12 | 41,66 | 46,03 | 00:00:00 | | 2003-04-04 | 41,66 | 2.939.200 | 43,70 | 41,08 | 43,40 | 00:00:00 | | 2003-04-07 | 42,31 | 1.319.600 | 43,78 | 42,31 | 42,92 | 00:00:00 | | 2003-04-08 | 42,15 | 953.200 | 42,75 | 41,88 | 42,64 | 00:00:00 | | 2003-04-09 | 41,35 | 1.131.800 | 42,36 | 41,28 | 41,97 | 00:00:00 | | 2003-04-10 | 41,86 | 1.201.600 | 42,18 | 41,25 | 41,40 | 00:00:00 | | 2003-04-11 | 40,51 | 1.443.200 | 42,50 | 40,38 | 42,00 | 00:00:00 | | 2003-04-14 | 38,01 | 7.116.800 | 40,49 | 37,60 | 40,49 | 00:00:00 | | 2003-04-15 | 38,28 | 2.334.000 | 38,99 | 38,02 | 38,19 | 00:00:00 | | 2003-04-16 | 37,92 | 1.629.400 | 38,80 | 37,80 | 38,69 | 00:00:00 | | 2003-04-17 | 35,62 | 6.374.400 | 38,35 | 35,41 | 38,19 | 00:00:00 | | 2003-04-21 | 36,95 | 4.496.000 | 37,35 | 36,06 | 36,35 | 00:00:00 | | 2003-04-22 | 38,87 | 2.939.800 | 39,06 | 36,88 | 37,22 | 00:00:00 | | 2003-04-23 | 39,35 | 1.486.800 | 39,45 | 38,34 | 39,10 | 00:00:00 | | 2003-04-24 | 38,89 | 1.297.600 | 39,26 | 37,75 | 39,08 | 00:00:00 | | 2003-04-25 | 38,64 | 945.800 | 39,10 | 38,39 | 38,89 | 00:00:00 | | 2003-04-28 | 39,93 | 1.384.200 | 40,04 | 38,76 | 38,95 | 00:00:00 | | 2003-04-29 | 40,53 | 1.464.200 | 40,82 | 39,47 | 40,10 | 00:00:00 | | 2003-04-30 | 40,16 | 1.342.800 | 40,86 | 39,78 | 40,60 | 00:00:00 | | 2003-05-01 | 39,07 | 1.962.800 | 40,16 | 38,92 | 40,16 | 00:00:00 | | 2003-05-02 | 40,01 | 895.800 | 40,10 | 38,77 | 39,19 | 00:00:00 | | 2003-05-05 | 39,78 | 599.000 | 40,27 | 39,22 | 40,11 | 00:00:00 | | 2003-05-06 | 40,90 | 2.121.000 | 41,69 | 39,75 | 39,76 | 00:00:00 | | 2003-05-07 | 40,65 | 1.177.200 | 41,03 | 40,01 | 40,70 | 00:00:00 | | 2003-05-08 | 39,54 | 952.600 | 40,49 | 39,26 | 40,49 | 00:00:00 | | 2003-05-09 | 39,73 | 671.200 | 40,00 | 39,05 | 39,74 | 00:00:00 | | 2003-05-12 | 39,75 | 1.029.800 | 39,90 | 39,22 | 39,84 | 00:00:00 | | 2003-05-13 | 39,58 | 611.400 | 39,87 | 39,30 | 39,62 | 00:00:00 | | 2003-05-14 | 39,63 | 950.200 | 39,87 | 39,04 | 39,87 | 00:00:00 | | 2003-05-15 | 40,48 | 1.060.000 | 40,59 | 39,66 | 39,69 | 00:00:00 | | 2003-05-16 | 41,04 | 1.181.200 | 41,37 | 40,11 | 40,52 | 00:00:00 | | 2003-05-19 | 40,14 | 1.717.600 | 41,47 | 40,02 | 41,19 | 00:00:00 | | 2003-05-20 | 41,18 | 1.266.800 | 41,34 | 40,20 | 40,40 | 00:00:00 | | 2003-05-21 | 41,45 | 1.799.400 | 41,95 | 41,00 | 41,20 | 00:00:00 | | 2003-05-22 | 44,26 | 3.974.400 | 44,50 | 42,95 | 43,53 | 00:00:00 | | 2003-05-23 | 43,44 | 1.601.600 | 44,35 | 43,22 | 44,25 | 00:00:00 | | 2003-05-27 | 43,92 | 915.600 | 44,32 | 43,11 | 43,49 | 00:00:00 | | 2003-05-28 | 43,40 | 780.200 | 44,29 | 43,17 | 44,25 | 00:00:00 | | 2003-05-29 | 43,20 | 659.400 | 44,04 | 43,17 | 43,48 | 00:00:00 | | 2003-05-30 | 43,95 | 616.800 | 44,00 | 42,84 | 43,40 | 00:00:00 | | 2003-06-02 | 43,53 | 758.800 | 44,47 | 42,90 | 43,55 | 00:00:00 | | 2003-06-03 | 43,10 | 694.000 | 43,54 | 42,56 | 43,27 | 00:00:00 | | 2003-06-04 | 43,59 | 935.400 | 43,74 | 42,69 | 43,00 | 00:00:00 | | 2003-06-05 | 43,86 | 577.000 | 43,92 | 43,05 | 43,70 | 00:00:00 | | 2003-06-06 | 43,61 | 1.307.200 | 44,54 | 43,44 | 44,03 | 00:00:00 | | 2003-06-09 | 43,25 | 605.400 | 44,05 | 43,13 | 43,64 | 00:00:00 | | 2003-06-10 | 42,66 | 1.323.800 | 43,72 | 42,40 | 43,40 | 00:00:00 | | 2003-06-11 | 44,03 | 582.600 | 44,20 | 42,67 | 42,70 | 00:00:00 | | 2003-06-12 | 43,89 | 532.800 | 44,15 | 43,25 | 43,85 | 00:00:00 | | 2003-06-13 | 43,11 | 529.600 | 44,00 | 42,99 | 43,80 | 00:00:00 | | 2003-06-16 | 45,06 | 867.800 | 45,20 | 43,13 | 43,30 | 00:00:00 | | 2003-06-17 | 45,11 | 1.028.800 | 45,45 | 43,79 | 44,94 | 00:00:00 | | 2003-06-18 | 45,82 | 1.297.200 | 45,94 | 44,77 | 44,90 | 00:00:00 | | 2003-06-19 | 44,94 | 890.600 | 46,24 | 44,86 | 45,65 | 00:00:00 | | 2003-06-20 | 45,35 | 897.600 | 45,50 | 44,84 | 45,06 | 00:00:00 | | 2003-06-23 | 45,12 | 801.600 | 45,50 | 44,90 | 45,21 | 00:00:00 | | 2003-06-24 | 45,00 | 1.537.800 | 45,50 | 44,97 | 45,05 | 00:00:00 | | 2003-06-25 | 44,99 | 690.400 | 45,79 | 44,49 | 45,25 | 00:00:00 | | 2003-06-26 | 45,50 | 759.400 | 45,69 | 44,88 | 44,90 | 00:00:00 | | 2003-06-27 | 45,26 | 622.600 | 45,74 | 44,84 | 45,45 | 00:00:00 | | 2003-06-30 | 45,40 | 1.710.800 | 45,63 | 44,95 | 45,05 | 00:00:00 | | 2003-07-01 | 45,43 | 972.000 | 45,63 | 44,52 | 45,25 | 00:00:00 | | 2003-07-02 | 45,50 | 716.800 | 45,60 | 45,22 | 45,30 | 00:00:00 | | 2003-07-03 | 44,87 | 311.400 | 45,60 | 44,83 | 45,50 | 00:00:00 | | 2003-07-07 | 45,40 | 556.400 | 45,57 | 44,83 | 45,00 | 00:00:00 | | 2003-07-08 | 45,80 | 1.211.200 | 46,09 | 45,02 | 45,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
