|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 47,24 | 1.067.600 | 47,27 | 45,92 | 46,13 | 00:00:00 | | 2005-06-03 | 46,32 | 1.096.000 | 47,42 | 46,26 | 47,36 | 00:00:00 | | 2005-06-06 | 46,56 | 843.200 | 46,70 | 46,13 | 46,18 | 00:00:00 | | 2005-06-07 | 46,54 | 1.078.800 | 47,57 | 46,49 | 46,75 | 00:00:00 | | 2005-06-08 | 46,61 | 783.500 | 47,23 | 46,27 | 46,46 | 00:00:00 | | 2005-06-09 | 46,85 | 767.700 | 46,87 | 46,02 | 46,81 | 00:00:00 | | 2005-06-10 | 46,30 | 626.800 | 47,12 | 45,97 | 47,10 | 00:00:00 | | 2005-06-13 | 46,44 | 541.200 | 46,88 | 46,12 | 46,20 | 00:00:00 | | 2005-06-14 | 47,25 | 517.200 | 47,48 | 46,43 | 46,57 | 00:00:00 | | 2005-06-15 | 47,53 | 760.700 | 47,61 | 47,18 | 47,52 | 00:00:00 | | 2005-06-16 | 47,22 | 454.100 | 47,61 | 47,00 | 47,60 | 00:00:00 | | 2005-06-17 | 46,46 | 1.577.800 | 47,85 | 46,30 | 47,83 | 00:00:00 | | 2005-06-20 | 46,27 | 577.100 | 46,51 | 45,85 | 46,25 | 00:00:00 | | 2005-06-21 | 45,80 | 1.613.900 | 46,15 | 45,64 | 46,10 | 00:00:00 | | 2005-06-22 | 45,51 | 986.500 | 46,09 | 45,28 | 45,85 | 00:00:00 | | 2005-06-23 | 44,46 | 1.261.100 | 45,83 | 44,37 | 45,52 | 00:00:00 | | 2005-06-24 | 43,99 | 897.500 | 44,97 | 43,90 | 44,60 | 00:00:00 | | 2005-06-27 | 44,36 | 689.000 | 44,50 | 43,75 | 44,04 | 00:00:00 | | 2005-06-28 | 44,86 | 908.900 | 44,96 | 44,28 | 44,35 | 00:00:00 | | 2005-06-29 | 44,40 | 778.600 | 45,00 | 44,08 | 44,90 | 00:00:00 | | 2005-06-30 | 45,07 | 960.800 | 45,74 | 44,42 | 44,54 | 00:00:00 | | 2005-07-01 | 44,53 | 716.200 | 45,45 | 44,22 | 45,22 | 00:00:00 | | 2005-07-05 | 44,18 | 941.000 | 44,60 | 43,51 | 44,50 | 00:00:00 | | 2005-07-06 | 42,62 | 2.063.800 | 43,98 | 42,47 | 43,98 | 00:00:00 | | 2005-07-07 | 42,04 | 1.414.300 | 42,63 | 41,48 | 42,30 | 00:00:00 | | 2005-07-08 | 41,99 | 1.439.900 | 42,41 | 41,52 | 42,31 | 00:00:00 | | 2005-07-11 | 42,37 | 847.700 | 42,53 | 41,30 | 41,96 | 00:00:00 | | 2005-07-12 | 41,98 | 558.500 | 42,44 | 41,96 | 42,20 | 00:00:00 | | 2005-07-13 | 41,38 | 792.000 | 42,08 | 41,24 | 41,90 | 00:00:00 | | 2005-07-14 | 41,90 | 1.217.900 | 42,01 | 41,13 | 41,40 | 00:00:00 | | 2005-07-15 | 42,11 | 864.400 | 42,26 | 41,80 | 42,07 | 00:00:00 | | 2005-07-18 | 41,98 | 867.100 | 42,31 | 41,57 | 42,26 | 00:00:00 | | 2005-07-19 | 41,40 | 1.176.600 | 42,20 | 41,20 | 42,10 | 00:00:00 | | 2005-07-20 | 42,44 | 687.700 | 42,53 | 41,36 | 41,39 | 00:00:00 | | 2005-07-21 | 41,64 | 1.102.500 | 42,40 | 41,15 | 42,40 | 00:00:00 | | 2005-07-22 | 41,50 | 824.100 | 42,08 | 40,93 | 41,64 | 00:00:00 | | 2005-07-25 | 41,89 | 907.300 | 42,30 | 40,85 | 40,90 | 00:00:00 | | 2005-07-26 | 42,57 | 815.600 | 42,67 | 41,82 | 41,85 | 00:00:00 | | 2005-07-27 | 44,20 | 1.114.500 | 44,45 | 42,57 | 42,62 | 00:00:00 | | 2005-07-28 | 44,28 | 581.600 | 44,41 | 43,86 | 44,06 | 00:00:00 | | 2005-07-29 | 44,60 | 473.700 | 44,64 | 44,07 | 44,26 | 00:00:00 | | 2005-08-01 | 43,75 | 614.600 | 44,70 | 43,62 | 44,60 | 00:00:00 | | 2005-08-02 | 43,70 | 383.900 | 43,78 | 43,06 | 43,54 | 00:00:00 | | 2005-08-03 | 43,56 | 487.300 | 43,80 | 43,00 | 43,31 | 00:00:00 | | 2005-08-04 | 43,07 | 290.600 | 43,56 | 42,84 | 43,35 | 00:00:00 | | 2005-08-05 | 43,53 | 508.100 | 44,09 | 42,87 | 42,98 | 00:00:00 | | 2005-08-08 | 42,96 | 620.200 | 43,65 | 42,95 | 43,33 | 00:00:00 | | 2005-08-09 | 43,30 | 279.500 | 43,66 | 42,92 | 43,08 | 00:00:00 | | 2005-08-10 | 43,01 | 363.900 | 43,75 | 42,79 | 43,20 | 00:00:00 | | 2005-08-11 | 44,38 | 731.400 | 44,49 | 42,94 | 43,19 | 00:00:00 | | 2005-08-12 | 44,00 | 718.600 | 44,30 | 43,55 | 44,06 | 00:00:00 | | 2005-08-15 | 43,80 | 486.500 | 44,05 | 43,54 | 43,90 | 00:00:00 | | 2005-08-16 | 43,02 | 474.300 | 43,78 | 42,70 | 43,72 | 00:00:00 | | 2005-08-17 | 43,44 | 350.800 | 43,75 | 42,64 | 42,64 | 00:00:00 | | 2005-08-18 | 42,15 | 978.700 | 43,44 | 42,10 | 43,15 | 00:00:00 | | 2005-08-19 | 40,96 | 2.451.500 | 42,00 | 40,54 | 41,91 | 00:00:00 | | 2005-08-22 | 41,14 | 1.199.700 | 41,50 | 40,89 | 41,00 | 00:00:00 | | 2005-08-23 | 41,43 | 575.500 | 41,51 | 40,85 | 41,00 | 00:00:00 | | 2005-08-24 | 41,69 | 884.300 | 42,26 | 40,92 | 41,43 | 00:00:00 | | 2005-08-25 | 39,40 | 3.477.800 | 40,71 | 38,94 | 39,78 | 00:00:00 | | 2005-08-26 | 38,65 | 2.396.800 | 39,36 | 38,47 | 39,14 | 00:00:00 | | 2005-08-29 | 39,07 | 1.567.000 | 39,14 | 38,15 | 38,67 | 00:00:00 | | 2005-08-30 | 39,26 | 869.800 | 39,47 | 38,51 | 38,83 | 00:00:00 | | 2005-08-31 | 40,06 | 891.600 | 40,11 | 39,30 | 39,30 | 00:00:00 | | 2005-09-01 | 41,09 | 1.364.500 | 41,81 | 40,71 | 40,84 | 00:00:00 | | 2005-09-02 | 40,82 | 671.900 | 41,39 | 40,70 | 41,00 | 00:00:00 | | 2005-09-06 | 40,75 | 617.200 | 41,18 | 40,42 | 40,95 | 00:00:00 | | 2005-09-07 | 40,43 | 936.200 | 40,83 | 39,70 | 40,82 | 00:00:00 | | 2005-09-08 | 40,43 | 589.300 | 40,77 | 40,16 | 40,16 | 00:00:00 | | 2005-09-09 | 40,76 | 1.151.200 | 40,95 | 40,15 | 40,38 | 00:00:00 | | 2005-09-12 | 40,93 | 635.700 | 41,41 | 40,46 | 40,81 | 00:00:00 | | 2005-09-13 | 40,75 | 941.000 | 41,40 | 40,47 | 41,27 | 00:00:00 | | 2005-09-14 | 41,10 | 1.132.200 | 41,61 | 40,30 | 40,98 | 00:00:00 | | 2005-09-15 | 41,01 | 643.200 | 41,49 | 40,76 | 41,07 | 00:00:00 | | 2005-09-16 | 41,16 | 979.000 | 41,35 | 40,50 | 40,86 | 00:00:00 | | 2005-09-19 | 39,46 | 1.098.600 | 40,13 | 39,29 | 39,81 | 00:00:00 | | 2005-09-20 | 39,42 | 1.032.300 | 39,82 | 39,22 | 39,37 | 00:00:00 | | 2005-09-21 | 39,34 | 824.900 | 39,52 | 38,63 | 39,27 | 00:00:00 | | 2005-09-22 | 39,41 | 542.100 | 39,42 | 38,67 | 39,13 | 00:00:00 | | 2005-09-23 | 39,40 | 521.200 | 39,55 | 38,85 | 39,47 | 00:00:00 | | 2005-09-26 | 39,40 | 570.300 | 39,91 | 39,08 | 39,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
