|
 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 | | 2003-10-29 | 63,90 | 882.600 | 64,75 | 63,50 | 64,30 | 00:00:00 | | 2003-10-30 | 63,68 | 590.200 | 64,70 | 63,44 | 64,10 | 00:00:00 | | 2003-10-31 | 64,00 | 695.200 | 64,57 | 63,55 | 63,78 | 00:00:00 | | 2003-11-03 | 65,35 | 1.254.600 | 65,35 | 63,82 | 64,06 | 00:00:00 | | 2003-11-04 | 65,06 | 867.000 | 65,46 | 64,50 | 65,00 | 00:00:00 | | 2003-11-05 | 64,21 | 1.031.800 | 66,05 | 64,14 | 65,06 | 00:00:00 | | 2003-11-06 | 65,94 | 845.200 | 65,98 | 63,99 | 64,24 | 00:00:00 | | 2003-11-07 | 67,64 | 1.432.800 | 68,12 | 65,48 | 65,98 | 00:00:00 | | 2003-11-10 | 68,30 | 1.374.600 | 68,77 | 66,88 | 67,73 | 00:00:00 | | 2003-11-11 | 68,07 | 825.400 | 68,53 | 67,36 | 68,28 | 00:00:00 | | 2003-11-12 | 68,86 | 921.800 | 69,31 | 67,89 | 68,56 | 00:00:00 | | 2003-11-13 | 69,80 | 1.265.600 | 71,50 | 68,73 | 68,91 | 00:00:00 | | 2003-11-14 | 67,42 | 2.192.400 | 68,57 | 67,07 | 68,00 | 00:00:00 | | 2003-11-17 | 67,99 | 998.000 | 68,02 | 66,40 | 66,91 | 00:00:00 | | 2003-11-18 | 66,62 | 977.000 | 68,75 | 66,56 | 68,03 | 00:00:00 | | 2003-11-19 | 65,78 | 1.861.600 | 66,74 | 65,70 | 66,46 | 00:00:00 | | 2003-11-20 | 65,00 | 2.569.800 | 67,83 | 63,00 | 63,23 | 00:00:00 | | 2003-11-21 | 67,22 | 1.121.800 | 67,40 | 65,06 | 65,17 | 00:00:00 | | 2003-11-24 | 69,05 | 981.000 | 69,25 | 67,44 | 67,50 | 00:00:00 | | 2003-11-25 | 68,96 | 1.386.000 | 69,17 | 67,78 | 68,76 | 00:00:00 | | 2003-11-26 | 68,03 | 1.121.200 | 68,95 | 67,20 | 68,66 | 00:00:00 | | 2003-11-28 | 68,10 | 614.400 | 68,47 | 67,32 | 67,82 | 00:00:00 | | 2003-12-01 | 68,77 | 1.044.600 | 70,09 | 67,92 | 68,20 | 00:00:00 | | 2003-12-02 | 68,49 | 697.600 | 69,20 | 68,26 | 68,97 | 00:00:00 | | 2003-12-03 | 67,40 | 789.800 | 69,65 | 67,40 | 68,67 | 00:00:00 | | 2003-12-04 | 68,02 | 949.400 | 68,50 | 67,30 | 67,35 | 00:00:00 | | 2003-12-05 | 67,95 | 1.120.400 | 69,39 | 67,02 | 67,74 | 00:00:00 | | 2003-12-08 | 68,37 | 835.000 | 68,43 | 67,55 | 67,80 | 00:00:00 | | 2003-12-09 | 66,00 | 1.530.000 | 68,67 | 65,92 | 68,43 | 00:00:00 | | 2003-12-10 | 66,38 | 816.600 | 66,60 | 65,55 | 65,90 | 00:00:00 | | 2003-12-11 | 67,15 | 987.400 | 67,34 | 66,08 | 66,26 | 00:00:00 | | 2003-12-12 | 66,94 | 732.800 | 67,75 | 65,74 | 67,20 | 00:00:00 | | 2003-12-15 | 65,96 | 890.200 | 68,50 | 65,74 | 67,95 | 00:00:00 | | 2003-12-16 | 65,78 | 731.000 | 66,50 | 64,78 | 66,03 | 00:00:00 | | 2003-12-17 | 65,74 | 580.200 | 65,93 | 64,75 | 65,56 | 00:00:00 | | 2003-12-18 | 65,23 | 701.800 | 66,29 | 65,05 | 65,93 | 00:00:00 | | 2003-12-19 | 64,15 | 1.898.200 | 65,86 | 63,41 | 65,10 | 00:00:00 | | 2003-12-22 | 63,99 | 975.400 | 64,55 | 63,20 | 64,12 | 00:00:00 | | 2003-12-23 | 64,59 | 682.800 | 64,67 | 63,66 | 64,03 | 00:00:00 | | 2003-12-24 | 63,27 | 385.600 | 64,48 | 63,13 | 64,39 | 00:00:00 | | 2003-12-26 | 63,34 | 436.000 | 63,55 | 63,01 | 63,17 | 00:00:00 | | 2003-12-29 | 64,26 | 1.600.200 | 64,60 | 63,20 | 63,45 | 00:00:00 | | 2003-12-30 | 64,42 | 715.800 | 64,58 | 63,85 | 64,53 | 00:00:00 | | 2003-12-31 | 63,99 | 719.600 | 64,90 | 63,94 | 64,52 | 00:00:00 | | 2004-01-02 | 63,05 | 709.000 | 64,99 | 62,92 | 64,22 | 00:00:00 | | 2004-01-05 | 61,17 | 2.134.200 | 62,27 | 61,15 | 62,05 | 00:00:00 | | 2004-01-06 | 60,35 | 2.270.200 | 61,28 | 59,40 | 61,13 | 00:00:00 | | 2004-01-07 | 60,76 | 1.163.200 | 61,45 | 60,33 | 60,58 | 00:00:00 | | 2004-01-08 | 60,35 | 945.400 | 61,70 | 60,05 | 61,70 | 00:00:00 | | 2004-01-09 | 60,32 | 849.800 | 61,43 | 59,68 | 59,68 | 00:00:00 | | 2004-01-12 | 60,41 | 758.000 | 60,49 | 59,88 | 60,26 | 00:00:00 | | 2004-01-13 | 60,29 | 613.800 | 60,72 | 59,58 | 60,30 | 00:00:00 | | 2004-01-14 | 61,20 | 825.800 | 61,38 | 60,28 | 60,45 | 00:00:00 | | 2004-01-15 | 64,30 | 2.450.600 | 64,60 | 61,19 | 61,34 | 00:00:00 | | 2004-01-16 | 65,28 | 1.417.200 | 65,29 | 64,10 | 64,40 | 00:00:00 | | 2004-01-20 | 65,58 | 1.272.400 | 65,75 | 64,87 | 65,28 | 00:00:00 | | 2004-01-21 | 66,52 | 1.174.600 | 66,52 | 65,12 | 65,43 | 00:00:00 | | 2004-01-22 | 66,92 | 1.217.400 | 67,18 | 66,15 | 66,16 | 00:00:00 | | 2004-01-23 | 67,35 | 1.379.800 | 67,50 | 66,55 | 66,85 | 00:00:00 | | 2004-01-26 | 69,10 | 1.231.400 | 69,18 | 67,02 | 67,25 | 00:00:00 | | 2004-01-27 | 67,26 | 1.139.400 | 68,93 | 66,93 | 68,78 | 00:00:00 | | 2004-01-28 | 65,88 | 1.315.200 | 67,38 | 65,88 | 67,25 | 00:00:00 | | 2004-01-29 | 67,38 | 905.400 | 67,41 | 65,82 | 65,86 | 00:00:00 | | 2004-01-30 | 65,91 | 902.800 | 67,47 | 65,54 | 67,41 | 00:00:00 | | 2004-02-02 | 66,85 | 1.093.800 | 67,04 | 65,00 | 65,50 | 00:00:00 | | 2004-02-03 | 66,23 | 1.037.800 | 67,00 | 66,02 | 66,40 | 00:00:00 | | 2004-02-04 | 66,59 | 658.200 | 67,09 | 65,50 | 65,91 | 00:00:00 | | 2004-02-05 | 65,52 | 746.400 | 66,95 | 65,51 | 66,70 | 00:00:00 | | 2004-02-06 | 66,98 | 717.600 | 67,00 | 65,23 | 65,36 | 00:00:00 | | 2004-02-09 | 66,78 | 411.400 | 67,57 | 65,95 | 66,27 | 00:00:00 | | 2004-02-10 | 67,18 | 361.000 | 67,40 | 66,34 | 66,95 | 00:00:00 | | 2004-02-11 | 68,83 | 775.000 | 68,98 | 67,02 | 67,08 | 00:00:00 | | 2004-02-12 | 67,80 | 445.800 | 68,67 | 67,56 | 68,38 | 00:00:00 | | 2004-02-13 | 66,94 | 541.000 | 68,54 | 66,83 | 67,55 | 00:00:00 | | 2004-02-17 | 68,65 | 685.200 | 68,75 | 66,76 | 66,89 | 00:00:00 | | 2004-02-18 | 66,89 | 966.800 | 68,50 | 66,10 | 68,50 | 00:00:00 | | 2004-02-19 | 65,15 | 1.539.600 | 70,00 | 65,10 | 67,10 | 00:00:00 | | 2004-02-20 | 65,80 | 1.105.800 | 66,31 | 63,75 | 65,00 | 00:00:00 | | 2004-02-23 | 65,72 | 926.600 | 65,94 | 64,75 | 65,72 | 00:00:00 | | 2004-02-24 | 66,24 | 708.000 | 67,00 | 65,82 | 65,91 | 00:00:00 | | 2004-02-25 | 66,48 | 430.400 | 66,50 | 65,58 | 66,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
