|
 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 | | 2005-09-26 | 39,40 | 570.300 | 39,91 | 39,08 | 39,40 | 00:00:00 | | 2005-09-27 | 39,15 | 708.300 | 39,45 | 38,80 | 39,45 | 00:00:00 | | 2005-09-28 | 39,19 | 406.900 | 39,44 | 38,71 | 39,24 | 00:00:00 | | 2005-09-29 | 39,77 | 494.900 | 39,97 | 38,71 | 39,04 | 00:00:00 | | 2005-09-30 | 40,03 | 504.400 | 40,04 | 38,91 | 39,56 | 00:00:00 | | 2005-10-03 | 39,55 | 741.500 | 40,10 | 38,96 | 40,06 | 00:00:00 | | 2005-10-04 | 39,41 | 375.300 | 40,16 | 39,29 | 39,40 | 00:00:00 | | 2005-10-05 | 38,79 | 556.400 | 39,67 | 38,75 | 39,40 | 00:00:00 | | 2005-10-06 | 38,35 | 893.300 | 38,82 | 38,24 | 38,82 | 00:00:00 | | 2005-10-07 | 38,01 | 396.100 | 38,71 | 37,71 | 38,34 | 00:00:00 | | 2005-10-10 | 39,96 | 20.616.000 | 40,70 | 39,51 | 39,82 | 00:00:00 | | 2005-10-11 | 39,52 | 3.345.500 | 40,08 | 39,35 | 39,90 | 00:00:00 | | 2005-10-12 | 38,82 | 1.551.000 | 39,75 | 38,53 | 39,35 | 00:00:00 | | 2005-10-13 | 38,58 | 1.438.300 | 39,01 | 38,44 | 38,64 | 00:00:00 | | 2005-10-14 | 38,60 | 1.089.000 | 39,00 | 37,96 | 38,65 | 00:00:00 | | 2005-10-17 | 39,69 | 1.133.900 | 39,82 | 38,50 | 38,52 | 00:00:00 | | 2005-10-18 | 39,14 | 729.100 | 39,69 | 39,10 | 39,50 | 00:00:00 | | 2005-10-19 | 39,33 | 957.000 | 39,33 | 38,68 | 38,93 | 00:00:00 | | 2005-10-20 | 39,50 | 965.500 | 39,61 | 39,05 | 39,45 | 00:00:00 | | 2005-10-21 | 39,95 | 1.463.100 | 40,25 | 39,47 | 39,65 | 00:00:00 | | 2005-10-24 | 40,25 | 813.800 | 40,25 | 39,63 | 40,07 | 00:00:00 | | 2005-10-25 | 40,18 | 672.600 | 40,45 | 39,71 | 40,25 | 00:00:00 | | 2005-10-26 | 39,85 | 734.700 | 40,50 | 39,73 | 40,07 | 00:00:00 | | 2005-10-27 | 39,48 | 430.500 | 40,11 | 39,47 | 39,68 | 00:00:00 | | 2005-10-28 | 40,85 | 770.100 | 40,95 | 39,86 | 39,86 | 00:00:00 | | 2005-10-31 | 41,38 | 528.200 | 41,64 | 40,72 | 40,73 | 00:00:00 | | 2005-11-01 | 41,49 | 587.600 | 41,58 | 41,05 | 41,46 | 00:00:00 | | 2005-11-02 | 42,02 | 773.600 | 42,46 | 41,25 | 41,62 | 00:00:00 | | 2005-11-03 | 41,91 | 549.700 | 42,35 | 41,57 | 42,15 | 00:00:00 | | 2005-11-04 | 41,80 | 442.500 | 42,29 | 41,54 | 42,11 | 00:00:00 | | 2005-11-07 | 41,50 | 873.000 | 42,00 | 41,43 | 41,92 | 00:00:00 | | 2005-11-08 | 41,40 | 365.500 | 41,89 | 41,09 | 41,19 | 00:00:00 | | 2005-11-09 | 41,67 | 440.100 | 41,98 | 41,47 | 41,56 | 00:00:00 | | 2005-11-10 | 42,75 | 856.900 | 42,82 | 41,66 | 41,92 | 00:00:00 | | 2005-11-11 | 42,93 | 368.900 | 43,02 | 42,60 | 42,70 | 00:00:00 | | 2005-11-14 | 42,46 | 454.800 | 43,15 | 42,30 | 42,79 | 00:00:00 | | 2005-11-15 | 42,10 | 603.300 | 42,64 | 41,88 | 42,60 | 00:00:00 | | 2005-11-16 | 41,85 | 683.700 | 42,62 | 41,77 | 42,27 | 00:00:00 | | 2005-11-17 | 42,20 | 809.700 | 42,35 | 41,75 | 42,25 | 00:00:00 | | 2005-11-18 | 35,01 | 8.844.700 | 35,72 | 34,45 | 34,89 | 00:00:00 | | 2005-11-21 | 35,14 | 1.569.400 | 35,28 | 34,77 | 35,10 | 00:00:00 | | 2005-11-22 | 35,70 | 1.641.400 | 36,23 | 35,00 | 35,04 | 00:00:00 | | 2005-11-23 | 36,65 | 2.375.500 | 37,48 | 36,10 | 36,16 | 00:00:00 | | 2005-11-25 | 36,64 | 668.000 | 37,20 | 36,50 | 36,65 | 00:00:00 | | 2005-11-28 | 36,16 | 1.490.500 | 36,60 | 35,80 | 36,51 | 00:00:00 | | 2005-11-29 | 35,34 | 1.532.500 | 36,61 | 35,34 | 36,47 | 00:00:00 | | 2005-11-30 | 34,94 | 1.497.200 | 35,50 | 34,82 | 35,31 | 00:00:00 | | 2005-12-01 | 34,82 | 1.371.400 | 35,32 | 34,64 | 35,27 | 00:00:00 | | 2005-12-02 | 34,40 | 1.425.900 | 34,70 | 34,21 | 34,55 | 00:00:00 | | 2005-12-05 | 34,11 | 1.320.700 | 34,22 | 33,50 | 34,15 | 00:00:00 | | 2005-12-06 | 34,11 | 1.332.200 | 34,39 | 33,35 | 34,08 | 00:00:00 | | 2005-12-07 | 33,78 | 1.092.900 | 34,39 | 33,78 | 34,12 | 00:00:00 | | 2005-12-08 | 33,84 | 841.900 | 34,26 | 33,50 | 33,86 | 00:00:00 | | 2005-12-09 | 34,11 | 611.500 | 34,15 | 33,64 | 33,86 | 00:00:00 | | 2005-12-12 | 34,24 | 739.500 | 34,47 | 34,15 | 34,20 | 00:00:00 | | 2005-12-13 | 34,65 | 1.093.200 | 35,22 | 34,14 | 34,14 | 00:00:00 | | 2005-12-14 | 34,46 | 1.083.400 | 34,99 | 34,40 | 34,50 | 00:00:00 | | 2005-12-15 | 34,33 | 754.500 | 34,73 | 34,23 | 34,46 | 00:00:00 | | 2005-12-16 | 34,25 | 1.371.200 | 34,67 | 34,11 | 34,24 | 00:00:00 | | 2005-12-19 | 34,01 | 836.200 | 34,75 | 34,00 | 34,50 | 00:00:00 | | 2005-12-20 | 34,41 | 845.200 | 34,63 | 33,75 | 34,21 | 00:00:00 | | 2005-12-21 | 34,73 | 669.200 | 34,90 | 34,14 | 34,24 | 00:00:00 | | 2005-12-22 | 34,50 | 787.400 | 34,87 | 34,23 | 34,76 | 00:00:00 | | 2005-12-23 | 34,60 | 603.700 | 34,75 | 34,35 | 34,68 | 00:00:00 | | 2005-12-27 | 34,15 | 605.400 | 35,08 | 34,02 | 34,50 | 00:00:00 | | 2005-12-28 | 33,92 | 607.300 | 34,38 | 33,76 | 34,29 | 00:00:00 | | 2005-12-29 | 33,81 | 539.800 | 34,13 | 33,58 | 33,81 | 00:00:00 | | 2005-12-30 | 33,40 | 504.500 | 33,83 | 33,21 | 33,61 | 00:00:00 | | 2006-01-03 | 33,38 | 1.856.600 | 33,55 | 32,62 | 33,43 | 00:00:00 | | 2006-01-04 | 33,34 | 1.228.500 | 33,65 | 32,75 | 33,32 | 00:00:00 | | 2006-01-05 | 32,67 | 1.776.200 | 33,20 | 32,55 | 33,20 | 00:00:00 | | 2006-01-06 | 32,60 | 1.596.300 | 33,10 | 32,38 | 32,99 | 00:00:00 | | 2006-01-09 | 32,63 | 1.205.100 | 32,80 | 32,40 | 32,62 | 00:00:00 | | 2006-01-10 | 32,53 | 1.040.900 | 32,59 | 32,20 | 32,41 | 00:00:00 | | 2006-01-11 | 33,10 | 2.100.900 | 33,75 | 32,50 | 32,57 | 00:00:00 | | 2006-01-12 | 32,40 | 1.319.400 | 33,35 | 32,35 | 33,25 | 00:00:00 | | 2006-01-13 | 32,20 | 921.500 | 32,54 | 32,00 | 32,44 | 00:00:00 | | 2006-01-17 | 32,26 | 1.050.800 | 32,85 | 32,02 | 32,27 | 00:00:00 | | 2006-01-18 | 32,88 | 1.153.500 | 33,11 | 32,25 | 32,59 | 00:00:00 | | 2006-01-19 | 32,67 | 771.200 | 33,23 | 32,41 | 32,90 | 00:00:00 | | 2006-01-20 | 32,75 | 1.340.700 | 33,31 | 32,37 | 32,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
