|
 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 | | 2005-02-07 | 49,44 | 922.600 | 49,77 | 49,04 | 49,66 | 00:00:00 | | 2005-02-08 | 49,01 | 842.400 | 49,50 | 48,70 | 49,40 | 00:00:00 | | 2005-02-09 | 48,24 | 574.500 | 49,14 | 48,08 | 49,11 | 00:00:00 | | 2005-02-10 | 47,47 | 872.600 | 48,10 | 47,25 | 47,99 | 00:00:00 | | 2005-02-11 | 48,29 | 1.010.900 | 48,60 | 46,80 | 47,34 | 00:00:00 | | 2005-02-14 | 48,33 | 595.200 | 49,00 | 47,86 | 48,34 | 00:00:00 | | 2005-02-15 | 48,51 | 471.400 | 49,07 | 47,93 | 48,22 | 00:00:00 | | 2005-02-16 | 48,59 | 481.700 | 48,59 | 48,00 | 48,31 | 00:00:00 | | 2005-02-17 | 47,96 | 405.400 | 48,77 | 47,77 | 48,45 | 00:00:00 | | 2005-02-18 | 47,99 | 585.300 | 48,48 | 47,58 | 47,66 | 00:00:00 | | 2005-02-22 | 47,03 | 785.100 | 48,18 | 46,85 | 47,51 | 00:00:00 | | 2005-02-23 | 47,10 | 798.600 | 47,62 | 46,14 | 46,79 | 00:00:00 | | 2005-02-24 | 49,17 | 822.300 | 49,25 | 47,00 | 47,25 | 00:00:00 | | 2005-02-25 | 50,27 | 759.500 | 50,27 | 49,00 | 49,23 | 00:00:00 | | 2005-02-28 | 49,62 | 1.188.400 | 50,84 | 49,00 | 50,36 | 00:00:00 | | 2005-03-01 | 50,25 | 668.200 | 50,38 | 49,65 | 49,77 | 00:00:00 | | 2005-03-02 | 50,64 | 853.100 | 51,50 | 49,96 | 50,10 | 00:00:00 | | 2005-03-03 | 49,92 | 805.900 | 50,79 | 49,41 | 50,66 | 00:00:00 | | 2005-03-04 | 50,37 | 694.600 | 50,87 | 50,10 | 50,30 | 00:00:00 | | 2005-03-07 | 50,76 | 581.600 | 51,05 | 50,27 | 50,58 | 00:00:00 | | 2005-03-08 | 50,60 | 1.113.400 | 50,86 | 50,27 | 50,75 | 00:00:00 | | 2005-03-09 | 50,37 | 1.508.600 | 50,70 | 49,86 | 50,40 | 00:00:00 | | 2005-03-10 | 50,42 | 1.152.500 | 50,50 | 49,84 | 50,28 | 00:00:00 | | 2005-03-11 | 49,88 | 603.500 | 50,60 | 49,57 | 50,49 | 00:00:00 | | 2005-03-14 | 50,78 | 945.800 | 50,83 | 50,03 | 50,08 | 00:00:00 | | 2005-03-15 | 49,91 | 542.800 | 50,97 | 49,70 | 50,90 | 00:00:00 | | 2005-03-16 | 48,65 | 803.900 | 50,29 | 48,41 | 49,81 | 00:00:00 | | 2005-03-17 | 49,26 | 927.100 | 49,71 | 48,65 | 48,85 | 00:00:00 | | 2005-03-18 | 48,92 | 1.121.500 | 49,48 | 48,44 | 49,20 | 00:00:00 | | 2005-03-21 | 48,75 | 645.700 | 48,98 | 48,11 | 48,75 | 00:00:00 | | 2005-03-22 | 48,92 | 651.300 | 49,29 | 48,55 | 48,55 | 00:00:00 | | 2005-03-23 | 48,56 | 1.075.500 | 49,07 | 48,21 | 48,90 | 00:00:00 | | 2005-03-24 | 48,30 | 677.900 | 48,99 | 48,18 | 48,56 | 00:00:00 | | 2005-03-28 | 48,40 | 425.200 | 48,95 | 48,18 | 48,32 | 00:00:00 | | 2005-03-29 | 48,81 | 702.100 | 49,22 | 48,35 | 48,35 | 00:00:00 | | 2005-03-30 | 49,90 | 461.300 | 49,91 | 48,68 | 49,11 | 00:00:00 | | 2005-03-31 | 49,95 | 615.300 | 50,17 | 49,26 | 50,00 | 00:00:00 | | 2005-04-01 | 49,75 | 749.300 | 50,38 | 49,35 | 50,25 | 00:00:00 | | 2005-04-04 | 50,18 | 539.700 | 50,32 | 49,47 | 49,75 | 00:00:00 | | 2005-04-05 | 50,84 | 779.200 | 51,05 | 49,98 | 50,27 | 00:00:00 | | 2005-04-06 | 51,33 | 822.700 | 51,65 | 50,93 | 51,05 | 00:00:00 | | 2005-04-07 | 51,86 | 530.800 | 51,96 | 51,19 | 51,20 | 00:00:00 | | 2005-04-08 | 51,39 | 556.400 | 52,00 | 51,23 | 51,99 | 00:00:00 | | 2005-04-11 | 51,26 | 376.400 | 51,70 | 50,87 | 51,64 | 00:00:00 | | 2005-04-12 | 51,55 | 670.200 | 51,89 | 50,70 | 51,08 | 00:00:00 | | 2005-04-13 | 50,61 | 549.400 | 51,69 | 50,57 | 51,69 | 00:00:00 | | 2005-04-14 | 51,05 | 695.900 | 51,46 | 50,45 | 50,84 | 00:00:00 | | 2005-04-15 | 51,68 | 1.176.500 | 52,30 | 50,49 | 50,51 | 00:00:00 | | 2005-04-18 | 50,51 | 1.251.500 | 52,14 | 50,39 | 51,78 | 00:00:00 | | 2005-04-19 | 50,37 | 1.072.600 | 50,69 | 50,11 | 50,69 | 00:00:00 | | 2005-04-20 | 50,06 | 910.600 | 50,92 | 49,73 | 50,27 | 00:00:00 | | 2005-04-21 | 50,80 | 792.000 | 51,16 | 50,26 | 50,74 | 00:00:00 | | 2005-04-22 | 50,20 | 831.700 | 51,04 | 50,05 | 50,54 | 00:00:00 | | 2005-04-25 | 51,15 | 603.000 | 51,15 | 50,43 | 50,78 | 00:00:00 | | 2005-04-26 | 50,45 | 621.800 | 51,22 | 50,36 | 51,21 | 00:00:00 | | 2005-04-27 | 50,61 | 513.500 | 51,10 | 50,09 | 50,32 | 00:00:00 | | 2005-04-28 | 50,07 | 909.600 | 50,66 | 49,65 | 50,66 | 00:00:00 | | 2005-04-29 | 50,55 | 1.096.300 | 50,61 | 49,10 | 50,14 | 00:00:00 | | 2005-05-02 | 51,12 | 626.500 | 51,18 | 50,32 | 50,40 | 00:00:00 | | 2005-05-03 | 51,18 | 589.600 | 51,50 | 50,87 | 50,97 | 00:00:00 | | 2005-05-04 | 52,04 | 909.000 | 52,16 | 51,10 | 51,20 | 00:00:00 | | 2005-05-05 | 51,62 | 711.700 | 52,06 | 51,10 | 52,06 | 00:00:00 | | 2005-05-06 | 51,63 | 559.000 | 52,13 | 51,44 | 52,00 | 00:00:00 | | 2005-05-09 | 51,88 | 593.400 | 52,13 | 51,35 | 51,74 | 00:00:00 | | 2005-05-10 | 51,29 | 567.300 | 51,87 | 51,06 | 51,87 | 00:00:00 | | 2005-05-11 | 52,21 | 645.500 | 52,47 | 51,30 | 51,73 | 00:00:00 | | 2005-05-12 | 52,27 | 833.700 | 52,93 | 51,81 | 52,25 | 00:00:00 | | 2005-05-13 | 51,77 | 653.200 | 52,51 | 51,38 | 52,38 | 00:00:00 | | 2005-05-16 | 52,08 | 441.000 | 52,14 | 51,50 | 51,82 | 00:00:00 | | 2005-05-17 | 52,43 | 503.900 | 52,46 | 51,46 | 52,20 | 00:00:00 | | 2005-05-18 | 52,90 | 842.300 | 53,28 | 52,26 | 52,56 | 00:00:00 | | 2005-05-19 | 52,85 | 461.000 | 53,13 | 52,58 | 52,90 | 00:00:00 | | 2005-05-20 | 53,01 | 346.900 | 53,24 | 52,58 | 52,71 | 00:00:00 | | 2005-05-23 | 53,58 | 588.900 | 53,66 | 53,11 | 53,41 | 00:00:00 | | 2005-05-24 | 53,58 | 469.900 | 53,85 | 53,18 | 53,73 | 00:00:00 | | 2005-05-25 | 52,96 | 487.900 | 53,63 | 52,42 | 53,63 | 00:00:00 | | 2005-05-26 | 45,46 | 10.202.300 | 47,02 | 42,62 | 47,02 | 00:00:00 | | 2005-05-27 | 45,74 | 1.486.000 | 45,75 | 44,78 | 45,23 | 00:00:00 | | 2005-05-31 | 45,42 | 1.473.200 | 45,76 | 44,74 | 45,76 | 00:00:00 | | 2005-06-01 | 45,99 | 1.115.200 | 46,56 | 45,24 | 45,49 | 00:00:00 | | 2005-06-02 | 47,24 | 1.067.600 | 47,27 | 45,92 | 46,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
