|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 74,80 | 1.106.600 | 75,34 | 74,33 | 75,00 | 00:00:00 | | 2004-10-14 | 75,31 | 797.400 | 76,27 | 74,82 | 74,97 | 00:00:00 | | 2004-10-15 | 75,04 | 692.600 | 76,00 | 74,67 | 75,47 | 00:00:00 | | 2004-10-18 | 76,32 | 1.069.800 | 76,48 | 74,70 | 75,08 | 00:00:00 | | 2004-10-19 | 74,51 | 761.000 | 76,47 | 74,45 | 76,25 | 00:00:00 | | 2004-10-20 | 75,53 | 573.200 | 76,00 | 74,29 | 74,52 | 00:00:00 | | 2004-10-21 | 74,42 | 727.200 | 75,49 | 73,68 | 75,32 | 00:00:00 | | 2004-10-22 | 74,19 | 565.800 | 75,38 | 73,72 | 74,60 | 00:00:00 | | 2004-10-25 | 36,74 | 1.000.700 | 37,81 | 36,32 | 36,73 | 00:00:00 | | 2004-10-26 | 37,01 | 975.500 | 37,12 | 36,21 | 36,96 | 00:00:00 | | 2004-10-27 | 37,89 | 722.900 | 37,96 | 36,58 | 36,82 | 00:00:00 | | 2004-10-28 | 37,94 | 695.200 | 38,00 | 37,22 | 38,00 | 00:00:00 | | 2004-10-29 | 37,50 | 642.000 | 38,00 | 37,12 | 38,00 | 00:00:00 | | 2004-11-01 | 37,58 | 403.200 | 37,70 | 37,15 | 37,56 | 00:00:00 | | 2004-11-02 | 37,30 | 455.100 | 38,20 | 36,97 | 37,00 | 00:00:00 | | 2004-11-03 | 38,16 | 590.000 | 38,46 | 37,42 | 37,97 | 00:00:00 | | 2004-11-04 | 38,70 | 579.900 | 38,98 | 38,00 | 38,11 | 00:00:00 | | 2004-11-05 | 38,98 | 524.300 | 39,13 | 38,41 | 38,97 | 00:00:00 | | 2004-11-08 | 38,85 | 619.900 | 39,12 | 38,41 | 39,09 | 00:00:00 | | 2004-11-09 | 38,81 | 545.900 | 39,50 | 38,53 | 39,00 | 00:00:00 | | 2004-11-10 | 39,28 | 479.700 | 39,46 | 38,82 | 39,07 | 00:00:00 | | 2004-11-11 | 39,59 | 407.100 | 39,80 | 38,93 | 39,50 | 00:00:00 | | 2004-11-12 | 39,36 | 538.200 | 39,56 | 38,72 | 39,20 | 00:00:00 | | 2004-11-15 | 39,59 | 470.200 | 39,59 | 38,58 | 39,16 | 00:00:00 | | 2004-11-16 | 39,30 | 638.500 | 39,73 | 39,12 | 39,38 | 00:00:00 | | 2004-11-17 | 39,77 | 548.500 | 39,90 | 39,27 | 39,48 | 00:00:00 | | 2004-11-18 | 39,65 | 349.800 | 40,00 | 39,22 | 39,97 | 00:00:00 | | 2004-11-19 | 39,31 | 590.000 | 39,99 | 39,16 | 39,90 | 00:00:00 | | 2004-11-22 | 39,35 | 472.700 | 39,83 | 38,67 | 39,48 | 00:00:00 | | 2004-11-23 | 38,98 | 839.600 | 39,63 | 38,35 | 39,23 | 00:00:00 | | 2004-11-24 | 40,37 | 1.677.100 | 40,66 | 37,54 | 38,78 | 00:00:00 | | 2004-11-26 | 40,47 | 347.700 | 40,74 | 39,93 | 40,26 | 00:00:00 | | 2004-11-29 | 40,92 | 811.400 | 40,98 | 40,21 | 40,90 | 00:00:00 | | 2004-11-30 | 40,86 | 1.055.300 | 41,25 | 40,63 | 40,79 | 00:00:00 | | 2004-12-01 | 42,06 | 949.800 | 42,32 | 40,96 | 41,14 | 00:00:00 | | 2004-12-02 | 42,91 | 821.900 | 42,91 | 41,83 | 41,95 | 00:00:00 | | 2004-12-03 | 42,23 | 410.600 | 43,00 | 42,09 | 42,75 | 00:00:00 | | 2004-12-06 | 41,95 | 548.600 | 42,49 | 41,63 | 42,28 | 00:00:00 | | 2004-12-07 | 41,04 | 698.700 | 42,51 | 40,98 | 42,25 | 00:00:00 | | 2004-12-08 | 41,95 | 544.700 | 42,03 | 40,96 | 40,96 | 00:00:00 | | 2004-12-09 | 42,19 | 549.100 | 42,29 | 41,17 | 41,69 | 00:00:00 | | 2004-12-10 | 41,89 | 451.400 | 41,98 | 41,18 | 41,50 | 00:00:00 | | 2004-12-13 | 42,17 | 403.700 | 42,24 | 41,46 | 42,18 | 00:00:00 | | 2004-12-14 | 42,32 | 411.000 | 42,44 | 41,69 | 42,32 | 00:00:00 | | 2004-12-15 | 42,53 | 499.300 | 42,55 | 41,92 | 42,26 | 00:00:00 | | 2004-12-16 | 42,00 | 506.600 | 42,83 | 41,51 | 42,69 | 00:00:00 | | 2004-12-17 | 42,06 | 784.500 | 42,33 | 41,59 | 42,17 | 00:00:00 | | 2004-12-20 | 42,00 | 620.600 | 42,55 | 41,49 | 42,15 | 00:00:00 | | 2004-12-21 | 42,79 | 611.300 | 42,79 | 41,98 | 42,00 | 00:00:00 | | 2004-12-22 | 43,41 | 663.600 | 43,42 | 42,54 | 42,87 | 00:00:00 | | 2004-12-23 | 43,23 | 396.900 | 43,67 | 42,86 | 43,20 | 00:00:00 | | 2004-12-27 | 43,16 | 595.000 | 43,50 | 42,00 | 43,50 | 00:00:00 | | 2004-12-28 | 43,67 | 702.900 | 43,90 | 42,90 | 43,37 | 00:00:00 | | 2004-12-29 | 44,04 | 379.500 | 44,20 | 43,65 | 44,09 | 00:00:00 | | 2004-12-30 | 43,87 | 396.500 | 44,20 | 43,76 | 44,20 | 00:00:00 | | 2004-12-31 | 43,39 | 504.900 | 43,87 | 43,11 | 43,73 | 00:00:00 | | 2005-01-03 | 43,19 | 1.285.800 | 43,66 | 42,00 | 43,48 | 00:00:00 | | 2005-01-04 | 42,63 | 1.228.100 | 43,25 | 42,10 | 43,20 | 00:00:00 | | 2005-01-05 | 42,59 | 536.900 | 43,00 | 42,00 | 42,44 | 00:00:00 | | 2005-01-06 | 42,82 | 497.500 | 43,06 | 42,37 | 42,71 | 00:00:00 | | 2005-01-07 | 42,81 | 419.900 | 43,10 | 42,36 | 42,82 | 00:00:00 | | 2005-01-10 | 43,66 | 841.400 | 43,90 | 42,52 | 42,97 | 00:00:00 | | 2005-01-11 | 44,01 | 1.033.000 | 44,16 | 43,32 | 43,50 | 00:00:00 | | 2005-01-12 | 44,26 | 885.700 | 44,39 | 43,91 | 44,20 | 00:00:00 | | 2005-01-13 | 44,35 | 1.250.000 | 44,70 | 44,20 | 44,26 | 00:00:00 | | 2005-01-14 | 45,24 | 784.300 | 45,31 | 44,42 | 44,68 | 00:00:00 | | 2005-01-18 | 45,54 | 477.400 | 45,79 | 44,88 | 45,01 | 00:00:00 | | 2005-01-19 | 45,31 | 773.300 | 45,80 | 44,86 | 45,73 | 00:00:00 | | 2005-01-20 | 45,77 | 915.100 | 46,12 | 45,58 | 45,83 | 00:00:00 | | 2005-01-21 | 45,75 | 1.086.700 | 46,16 | 45,53 | 45,92 | 00:00:00 | | 2005-01-24 | 45,16 | 694.800 | 46,03 | 45,00 | 45,45 | 00:00:00 | | 2005-01-25 | 45,41 | 651.500 | 46,10 | 45,11 | 45,11 | 00:00:00 | | 2005-01-26 | 45,61 | 1.118.700 | 45,89 | 44,86 | 45,76 | 00:00:00 | | 2005-01-27 | 45,84 | 545.200 | 45,99 | 45,27 | 45,68 | 00:00:00 | | 2005-01-28 | 45,67 | 676.800 | 45,93 | 44,93 | 45,93 | 00:00:00 | | 2005-01-31 | 46,58 | 983.100 | 46,61 | 45,81 | 45,93 | 00:00:00 | | 2005-02-01 | 47,52 | 1.117.000 | 47,61 | 46,50 | 46,53 | 00:00:00 | | 2005-02-02 | 48,43 | 1.288.900 | 48,67 | 47,27 | 47,51 | 00:00:00 | | 2005-02-03 | 48,93 | 933.100 | 49,00 | 48,24 | 48,44 | 00:00:00 | | 2005-02-04 | 49,36 | 828.400 | 49,49 | 48,67 | 48,67 | 00:00:00 | | 2005-02-07 | 49,44 | 922.600 | 49,77 | 49,04 | 49,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
