|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 66,48 | 430.400 | 66,50 | 65,58 | 66,20 | 00:00:00 | | 2004-02-26 | 66,86 | 610.000 | 67,75 | 66,27 | 66,61 | 00:00:00 | | 2004-02-27 | 67,78 | 1.263.000 | 67,90 | 66,18 | 66,69 | 00:00:00 | | 2004-03-01 | 68,18 | 842.000 | 68,44 | 66,95 | 68,09 | 00:00:00 | | 2004-03-02 | 67,28 | 558.600 | 68,33 | 66,89 | 67,97 | 00:00:00 | | 2004-03-03 | 67,04 | 648.600 | 67,49 | 66,09 | 66,82 | 00:00:00 | | 2004-03-04 | 67,00 | 419.400 | 67,39 | 65,86 | 67,13 | 00:00:00 | | 2004-03-05 | 68,10 | 1.151.600 | 68,50 | 66,49 | 66,49 | 00:00:00 | | 2004-03-08 | 67,80 | 1.514.400 | 68,55 | 67,69 | 68,18 | 00:00:00 | | 2004-03-09 | 69,42 | 1.277.200 | 69,42 | 67,90 | 68,04 | 00:00:00 | | 2004-03-10 | 69,80 | 2.136.600 | 70,15 | 68,91 | 69,39 | 00:00:00 | | 2004-03-11 | 68,92 | 1.484.000 | 70,57 | 68,80 | 69,75 | 00:00:00 | | 2004-03-12 | 69,38 | 631.800 | 69,48 | 68,40 | 68,95 | 00:00:00 | | 2004-03-15 | 68,90 | 1.160.000 | 69,87 | 68,50 | 69,12 | 00:00:00 | | 2004-03-16 | 69,19 | 925.000 | 69,47 | 68,58 | 68,90 | 00:00:00 | | 2004-03-17 | 68,86 | 812.600 | 69,24 | 68,22 | 68,90 | 00:00:00 | | 2004-03-18 | 67,90 | 1.027.800 | 68,90 | 67,52 | 68,62 | 00:00:00 | | 2004-03-19 | 66,68 | 1.273.400 | 68,22 | 66,60 | 68,14 | 00:00:00 | | 2004-03-22 | 66,11 | 1.160.000 | 66,68 | 65,66 | 66,57 | 00:00:00 | | 2004-03-23 | 67,24 | 856.800 | 67,73 | 66,11 | 66,35 | 00:00:00 | | 2004-03-24 | 67,01 | 701.400 | 67,61 | 66,29 | 67,04 | 00:00:00 | | 2004-03-25 | 67,83 | 594.400 | 67,95 | 66,73 | 66,99 | 00:00:00 | | 2004-03-26 | 67,27 | 911.400 | 68,00 | 67,20 | 67,54 | 00:00:00 | | 2004-03-29 | 68,17 | 784.800 | 68,65 | 67,19 | 67,24 | 00:00:00 | | 2004-03-30 | 68,60 | 595.400 | 68,92 | 67,40 | 68,00 | 00:00:00 | | 2004-03-31 | 68,52 | 643.400 | 68,95 | 68,15 | 68,40 | 00:00:00 | | 2004-04-01 | 70,19 | 888.600 | 70,25 | 68,58 | 68,80 | 00:00:00 | | 2004-04-02 | 72,14 | 1.341.400 | 72,40 | 70,50 | 70,67 | 00:00:00 | | 2004-04-05 | 75,86 | 1.858.400 | 76,07 | 71,94 | 72,14 | 00:00:00 | | 2004-04-06 | 75,07 | 1.279.200 | 75,80 | 73,94 | 75,79 | 00:00:00 | | 2004-04-07 | 75,00 | 531.400 | 75,48 | 74,67 | 74,98 | 00:00:00 | | 2004-04-08 | 75,17 | 724.800 | 75,43 | 74,52 | 75,14 | 00:00:00 | | 2004-04-12 | 76,21 | 495.800 | 76,25 | 74,74 | 75,36 | 00:00:00 | | 2004-04-13 | 74,97 | 709.400 | 76,40 | 74,31 | 76,26 | 00:00:00 | | 2004-04-14 | 77,02 | 1.325.000 | 77,49 | 74,43 | 74,43 | 00:00:00 | | 2004-04-15 | 77,81 | 1.235.800 | 78,16 | 76,88 | 77,19 | 00:00:00 | | 2004-04-16 | 78,62 | 1.072.200 | 79,12 | 77,39 | 77,57 | 00:00:00 | | 2004-04-19 | 78,01 | 1.076.000 | 79,50 | 77,89 | 78,80 | 00:00:00 | | 2004-04-20 | 76,54 | 1.333.400 | 79,05 | 76,48 | 78,45 | 00:00:00 | | 2004-04-21 | 77,48 | 1.030.800 | 78,50 | 76,33 | 76,41 | 00:00:00 | | 2004-04-22 | 78,60 | 873.600 | 78,60 | 77,10 | 77,13 | 00:00:00 | | 2004-04-23 | 77,01 | 1.234.400 | 78,75 | 76,70 | 78,29 | 00:00:00 | | 2004-04-26 | 77,00 | 847.800 | 77,50 | 76,63 | 77,19 | 00:00:00 | | 2004-04-27 | 75,17 | 1.695.200 | 77,35 | 75,00 | 77,00 | 00:00:00 | | 2004-04-28 | 74,08 | 1.517.400 | 76,60 | 73,75 | 75,25 | 00:00:00 | | 2004-04-29 | 74,70 | 1.695.800 | 75,58 | 74,06 | 74,16 | 00:00:00 | | 2004-04-30 | 73,66 | 1.845.800 | 75,21 | 73,60 | 74,60 | 00:00:00 | | 2004-05-03 | 75,50 | 2.042.600 | 77,08 | 73,55 | 73,60 | 00:00:00 | | 2004-05-04 | 75,66 | 1.148.400 | 76,87 | 74,28 | 75,34 | 00:00:00 | | 2004-05-05 | 77,52 | 1.146.200 | 77,78 | 74,83 | 76,02 | 00:00:00 | | 2004-05-06 | 76,29 | 763.200 | 77,39 | 75,23 | 77,24 | 00:00:00 | | 2004-05-07 | 75,05 | 624.400 | 76,84 | 75,05 | 76,07 | 00:00:00 | | 2004-05-10 | 73,08 | 1.701.600 | 74,99 | 72,81 | 74,87 | 00:00:00 | | 2004-05-11 | 75,07 | 924.800 | 75,35 | 72,68 | 72,77 | 00:00:00 | | 2004-05-12 | 75,41 | 843.000 | 75,80 | 73,68 | 74,76 | 00:00:00 | | 2004-05-13 | 74,52 | 878.600 | 75,87 | 74,28 | 75,58 | 00:00:00 | | 2004-05-14 | 74,59 | 744.600 | 75,55 | 74,03 | 74,85 | 00:00:00 | | 2004-05-17 | 74,39 | 974.000 | 74,95 | 73,31 | 74,80 | 00:00:00 | | 2004-05-18 | 74,87 | 1.386.600 | 75,70 | 74,39 | 74,74 | 00:00:00 | | 2004-05-19 | 74,65 | 1.075.200 | 75,93 | 74,48 | 75,34 | 00:00:00 | | 2004-05-20 | 70,49 | 3.291.200 | 73,39 | 70,35 | 72,08 | 00:00:00 | | 2004-05-21 | 70,59 | 1.574.800 | 71,88 | 69,82 | 71,14 | 00:00:00 | | 2004-05-24 | 71,00 | 1.179.800 | 71,80 | 70,52 | 70,69 | 00:00:00 | | 2004-05-25 | 72,38 | 1.032.000 | 72,60 | 70,64 | 71,38 | 00:00:00 | | 2004-05-26 | 74,07 | 1.110.400 | 74,07 | 72,03 | 72,71 | 00:00:00 | | 2004-05-27 | 74,84 | 1.224.600 | 74,96 | 73,80 | 74,12 | 00:00:00 | | 2004-05-28 | 75,71 | 2.234.200 | 75,99 | 75,01 | 75,10 | 00:00:00 | | 2004-06-01 | 76,78 | 792.600 | 76,85 | 75,50 | 76,10 | 00:00:00 | | 2004-06-02 | 76,88 | 931.400 | 77,65 | 75,94 | 76,99 | 00:00:00 | | 2004-06-03 | 76,19 | 546.600 | 77,14 | 76,12 | 76,70 | 00:00:00 | | 2004-06-04 | 75,35 | 696.800 | 76,49 | 75,35 | 76,44 | 00:00:00 | | 2004-06-07 | 77,73 | 902.200 | 77,79 | 75,40 | 75,65 | 00:00:00 | | 2004-06-08 | 77,42 | 845.400 | 78,20 | 76,85 | 77,68 | 00:00:00 | | 2004-06-09 | 75,85 | 572.800 | 77,68 | 75,85 | 77,40 | 00:00:00 | | 2004-06-10 | 77,40 | 728.400 | 77,44 | 75,84 | 75,95 | 00:00:00 | | 2004-06-14 | 76,52 | 754.200 | 77,92 | 76,28 | 77,41 | 00:00:00 | | 2004-06-15 | 77,00 | 632.000 | 78,02 | 76,77 | 76,79 | 00:00:00 | | 2004-06-16 | 75,48 | 1.253.000 | 76,65 | 75,15 | 76,45 | 00:00:00 | | 2004-06-17 | 74,89 | 506.600 | 75,48 | 74,38 | 75,48 | 00:00:00 | | 2004-06-18 | 74,96 | 652.200 | 76,20 | 74,57 | 74,87 | 00:00:00 | | 2004-06-21 | 74,57 | 453.800 | 75,31 | 74,43 | 75,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
