|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 74,57 | 453.800 | 75,31 | 74,43 | 75,08 | 00:00:00 | | 2004-06-22 | 74,18 | 750.400 | 74,83 | 73,01 | 74,83 | 00:00:00 | | 2004-06-23 | 74,33 | 670.800 | 74,43 | 73,24 | 74,30 | 00:00:00 | | 2004-06-24 | 75,09 | 683.200 | 75,35 | 73,39 | 74,28 | 00:00:00 | | 2004-06-25 | 74,59 | 520.800 | 75,55 | 74,59 | 75,23 | 00:00:00 | | 2004-06-28 | 74,49 | 418.800 | 75,50 | 73,87 | 74,80 | 00:00:00 | | 2004-06-29 | 75,45 | 610.800 | 76,00 | 74,60 | 74,85 | 00:00:00 | | 2004-06-30 | 76,49 | 782.800 | 76,49 | 75,07 | 75,20 | 00:00:00 | | 2004-07-01 | 74,59 | 754.200 | 76,62 | 74,07 | 76,55 | 00:00:00 | | 2004-07-02 | 76,20 | 543.600 | 76,91 | 74,75 | 74,98 | 00:00:00 | | 2004-07-06 | 74,26 | 627.000 | 76,86 | 74,26 | 76,06 | 00:00:00 | | 2004-07-07 | 75,10 | 581.000 | 75,42 | 74,26 | 74,67 | 00:00:00 | | 2004-07-08 | 73,80 | 484.400 | 75,78 | 73,53 | 75,40 | 00:00:00 | | 2004-07-09 | 72,70 | 813.200 | 74,29 | 72,06 | 74,29 | 00:00:00 | | 2004-07-12 | 72,73 | 631.800 | 73,29 | 70,90 | 72,57 | 00:00:00 | | 2004-07-13 | 73,19 | 574.400 | 73,70 | 72,50 | 73,00 | 00:00:00 | | 2004-07-14 | 73,34 | 695.200 | 74,06 | 73,00 | 73,20 | 00:00:00 | | 2004-07-15 | 73,22 | 568.600 | 73,86 | 72,23 | 72,97 | 00:00:00 | | 2004-07-16 | 72,03 | 690.600 | 73,42 | 72,03 | 73,06 | 00:00:00 | | 2004-07-19 | 73,02 | 561.000 | 73,23 | 72,10 | 72,14 | 00:00:00 | | 2004-07-20 | 73,84 | 502.800 | 73,84 | 72,72 | 73,10 | 00:00:00 | | 2004-07-21 | 71,77 | 747.000 | 74,26 | 71,65 | 73,93 | 00:00:00 | | 2004-07-22 | 72,08 | 800.800 | 72,43 | 70,54 | 71,87 | 00:00:00 | | 2004-07-23 | 71,64 | 667.800 | 72,09 | 71,06 | 71,80 | 00:00:00 | | 2004-07-26 | 69,84 | 1.501.800 | 72,06 | 68,76 | 71,60 | 00:00:00 | | 2004-07-27 | 73,95 | 1.937.400 | 74,89 | 69,72 | 69,89 | 00:00:00 | | 2004-07-28 | 73,64 | 1.153.800 | 74,01 | 72,02 | 73,73 | 00:00:00 | | 2004-07-29 | 73,04 | 1.291.800 | 74,05 | 72,40 | 73,99 | 00:00:00 | | 2004-07-30 | 73,42 | 937.400 | 74,47 | 72,90 | 73,15 | 00:00:00 | | 2004-08-02 | 75,30 | 1.199.400 | 75,30 | 73,02 | 73,25 | 00:00:00 | | 2004-08-03 | 76,20 | 1.282.000 | 76,95 | 74,93 | 74,99 | 00:00:00 | | 2004-08-04 | 75,59 | 2.689.200 | 76,30 | 75,15 | 76,15 | 00:00:00 | | 2004-08-05 | 75,04 | 1.707.000 | 76,31 | 74,45 | 75,80 | 00:00:00 | | 2004-08-06 | 73,40 | 1.707.200 | 75,10 | 73,00 | 75,09 | 00:00:00 | | 2004-08-09 | 73,01 | 629.800 | 74,40 | 73,00 | 73,18 | 00:00:00 | | 2004-08-10 | 74,65 | 804.200 | 74,74 | 73,00 | 73,30 | 00:00:00 | | 2004-08-11 | 75,76 | 1.161.200 | 75,95 | 74,00 | 74,40 | 00:00:00 | | 2004-08-12 | 75,45 | 942.800 | 75,70 | 74,69 | 75,30 | 00:00:00 | | 2004-08-13 | 75,39 | 791.200 | 76,40 | 75,21 | 75,54 | 00:00:00 | | 2004-08-16 | 74,86 | 577.800 | 76,02 | 74,60 | 75,20 | 00:00:00 | | 2004-08-17 | 74,90 | 604.800 | 75,43 | 74,00 | 74,57 | 00:00:00 | | 2004-08-18 | 75,99 | 1.046.600 | 76,00 | 74,45 | 74,90 | 00:00:00 | | 2004-08-19 | 75,49 | 515.200 | 75,90 | 74,92 | 75,69 | 00:00:00 | | 2004-08-20 | 76,29 | 700.200 | 76,80 | 75,25 | 75,54 | 00:00:00 | | 2004-08-23 | 76,49 | 922.600 | 77,18 | 75,61 | 76,10 | 00:00:00 | | 2004-08-24 | 76,65 | 1.244.200 | 77,14 | 76,50 | 76,65 | 00:00:00 | | 2004-08-25 | 76,40 | 971.000 | 77,00 | 75,73 | 76,75 | 00:00:00 | | 2004-08-26 | 74,85 | 2.067.600 | 75,29 | 73,90 | 74,10 | 00:00:00 | | 2004-08-27 | 74,90 | 482.800 | 75,24 | 74,46 | 74,90 | 00:00:00 | | 2004-08-30 | 73,63 | 615.600 | 74,88 | 73,63 | 74,76 | 00:00:00 | | 2004-08-31 | 73,23 | 1.047.600 | 73,81 | 72,60 | 73,60 | 00:00:00 | | 2004-09-01 | 73,60 | 792.800 | 73,65 | 72,63 | 73,15 | 00:00:00 | | 2004-09-02 | 73,93 | 706.000 | 74,93 | 73,55 | 73,55 | 00:00:00 | | 2004-09-03 | 73,31 | 397.200 | 74,74 | 72,86 | 74,06 | 00:00:00 | | 2004-09-07 | 74,32 | 569.200 | 74,78 | 73,24 | 73,49 | 00:00:00 | | 2004-09-08 | 74,26 | 868.600 | 75,00 | 73,84 | 74,03 | 00:00:00 | | 2004-09-09 | 74,15 | 818.400 | 74,80 | 73,50 | 74,47 | 00:00:00 | | 2004-09-10 | 74,19 | 405.400 | 74,25 | 73,53 | 74,07 | 00:00:00 | | 2004-09-13 | 74,45 | 905.800 | 75,10 | 73,61 | 74,28 | 00:00:00 | | 2004-09-14 | 74,22 | 572.800 | 74,88 | 73,71 | 74,68 | 00:00:00 | | 2004-09-15 | 74,83 | 1.268.400 | 75,24 | 74,30 | 74,49 | 00:00:00 | | 2004-09-16 | 74,68 | 769.200 | 75,30 | 74,61 | 75,30 | 00:00:00 | | 2004-09-17 | 74,93 | 779.200 | 75,26 | 74,26 | 74,93 | 00:00:00 | | 2004-09-20 | 74,93 | 798.600 | 75,34 | 74,58 | 74,97 | 00:00:00 | | 2004-09-21 | 75,16 | 539.400 | 75,17 | 74,76 | 74,93 | 00:00:00 | | 2004-09-22 | 74,00 | 782.800 | 75,05 | 73,45 | 75,05 | 00:00:00 | | 2004-09-23 | 74,53 | 690.400 | 75,00 | 73,89 | 74,00 | 00:00:00 | | 2004-09-24 | 75,15 | 986.000 | 75,66 | 74,00 | 74,43 | 00:00:00 | | 2004-09-27 | 74,25 | 569.000 | 75,20 | 74,00 | 75,20 | 00:00:00 | | 2004-09-28 | 74,75 | 430.000 | 75,18 | 73,88 | 74,21 | 00:00:00 | | 2004-09-29 | 76,25 | 1.273.400 | 76,36 | 74,30 | 74,70 | 00:00:00 | | 2004-09-30 | 76,56 | 1.145.400 | 76,93 | 75,81 | 76,45 | 00:00:00 | | 2004-10-01 | 77,30 | 883.400 | 78,02 | 76,30 | 76,90 | 00:00:00 | | 2004-10-04 | 77,33 | 862.200 | 77,85 | 76,69 | 77,29 | 00:00:00 | | 2004-10-05 | 77,20 | 790.400 | 78,00 | 77,08 | 77,30 | 00:00:00 | | 2004-10-06 | 76,92 | 889.800 | 77,28 | 76,37 | 77,28 | 00:00:00 | | 2004-10-07 | 75,33 | 609.000 | 76,84 | 75,24 | 76,84 | 00:00:00 | | 2004-10-08 | 75,92 | 719.400 | 76,78 | 75,44 | 75,47 | 00:00:00 | | 2004-10-11 | 75,71 | 471.000 | 76,43 | 75,39 | 76,23 | 00:00:00 | | 2004-10-12 | 74,79 | 963.200 | 75,76 | 74,37 | 75,56 | 00:00:00 | | 2004-10-13 | 74,80 | 1.106.600 | 75,34 | 74,33 | 75,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
