|
 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 | | 2000-04-27 | 49,38 | 97.600 | 49,38 | 47,06 | 48,88 | 00:00:00 | | 2000-04-28 | 48,12 | 144.800 | 49,44 | 46,94 | 48,94 | 00:00:00 | | 2000-05-01 | 48,75 | 187.200 | 49,50 | 46,81 | 47,00 | 00:00:00 | | 2000-05-02 | 45,31 | 156.000 | 48,75 | 45,12 | 48,75 | 00:00:00 | | 2000-05-03 | 45,56 | 112.000 | 46,25 | 43,62 | 45,25 | 00:00:00 | | 2000-05-04 | 46,38 | 114.400 | 46,56 | 45,75 | 45,88 | 00:00:00 | | 2000-05-05 | 48,75 | 81.600 | 49,00 | 45,69 | 46,69 | 00:00:00 | | 2000-05-08 | 47,12 | 108.400 | 48,88 | 47,00 | 47,25 | 00:00:00 | | 2000-05-09 | 45,94 | 164.000 | 48,00 | 42,88 | 48,00 | 00:00:00 | | 2000-05-10 | 47,00 | 334.400 | 48,25 | 44,12 | 44,12 | 00:00:00 | | 2000-05-11 | 48,56 | 221.600 | 49,00 | 46,62 | 46,69 | 00:00:00 | | 2000-05-12 | 48,50 | 234.800 | 49,00 | 47,94 | 49,00 | 00:00:00 | | 2000-05-15 | 49,25 | 413.600 | 49,50 | 48,00 | 48,00 | 00:00:00 | | 2000-05-16 | 49,56 | 322.400 | 50,00 | 48,88 | 49,25 | 00:00:00 | | 2000-05-17 | 48,69 | 231.600 | 49,62 | 48,25 | 49,31 | 00:00:00 | | 2000-05-18 | 48,62 | 75.200 | 48,88 | 48,62 | 48,69 | 00:00:00 | | 2000-05-19 | 48,38 | 122.000 | 48,81 | 48,12 | 48,62 | 00:00:00 | | 2000-05-22 | 48,31 | 180.800 | 48,69 | 48,25 | 48,69 | 00:00:00 | | 2000-05-23 | 46,50 | 220.800 | 48,75 | 46,44 | 48,50 | 00:00:00 | | 2000-05-24 | 49,50 | 402.400 | 49,75 | 46,62 | 46,62 | 00:00:00 | | 2000-05-25 | 49,50 | 624.400 | 51,25 | 49,25 | 49,44 | 00:00:00 | | 2000-05-26 | 47,88 | 435.200 | 49,50 | 46,00 | 49,50 | 00:00:00 | | 2000-05-30 | 51,62 | 704.800 | 52,19 | 47,88 | 48,00 | 00:00:00 | | 2000-05-31 | 50,94 | 709.600 | 51,88 | 50,38 | 50,50 | 00:00:00 | | 2000-06-01 | 51,12 | 202.400 | 51,12 | 50,50 | 51,06 | 00:00:00 | | 2000-06-02 | 12,84 | 7.600 | 13,06 | 12,66 | 13,03 | 00:00:00 | | 2000-06-05 | 53,75 | 442.000 | 54,00 | 50,88 | 51,12 | 00:00:00 | | 2000-06-06 | 52,38 | 156.000 | 53,88 | 51,88 | 52,28 | 00:00:00 | | 2000-06-07 | 53,00 | 165.200 | 53,00 | 51,50 | 52,38 | 00:00:00 | | 2000-06-08 | 53,38 | 436.800 | 53,62 | 52,03 | 52,03 | 00:00:00 | | 2000-06-09 | 13,42 | 4.988 | 13,47 | 13,38 | 13,42 | 00:00:00 | | 2000-06-12 | 51,19 | 294.400 | 53,88 | 50,50 | 53,84 | 00:00:00 | | 2000-06-13 | 53,44 | 423.200 | 53,44 | 49,75 | 50,19 | 00:00:00 | | 2000-06-14 | 52,75 | 361.200 | 53,75 | 52,75 | 53,75 | 00:00:00 | | 2000-06-15 | 53,69 | 571.600 | 53,69 | 52,88 | 53,00 | 00:00:00 | | 2000-06-16 | 55,50 | 587.200 | 55,50 | 53,56 | 53,81 | 00:00:00 | | 2000-06-19 | 55,31 | 428.800 | 56,00 | 53,62 | 54,50 | 00:00:00 | | 2000-06-20 | 52,56 | 581.200 | 54,62 | 51,12 | 54,38 | 00:00:00 | | 2000-06-21 | 52,31 | 308.000 | 53,12 | 52,00 | 53,09 | 00:00:00 | | 2000-06-22 | 51,38 | 200.800 | 53,00 | 50,75 | 53,00 | 00:00:00 | | 2000-06-23 | 48,00 | 435.600 | 52,00 | 47,62 | 51,31 | 00:00:00 | | 2000-06-26 | 54,00 | 450.800 | 54,19 | 48,19 | 48,25 | 00:00:00 | | 2000-06-27 | 49,00 | 542.000 | 51,38 | 47,75 | 51,31 | 00:00:00 | | 2000-06-28 | 51,38 | 575.200 | 51,62 | 49,62 | 50,09 | 00:00:00 | | 2000-06-29 | 53,05 | 892.800 | 53,12 | 50,50 | 51,00 | 00:00:00 | | 2000-06-30 | 51,00 | 1.355.600 | 52,38 | 48,50 | 52,38 | 00:00:00 | | 2000-07-03 | 50,75 | 104.800 | 51,50 | 50,38 | 50,88 | 00:00:00 | | 2000-07-05 | 50,12 | 356.800 | 51,50 | 49,38 | 51,50 | 00:00:00 | | 2000-07-06 | 48,75 | 228.800 | 50,50 | 47,25 | 50,50 | 00:00:00 | | 2000-07-07 | 46,25 | 395.200 | 48,75 | 46,25 | 48,00 | 00:00:00 | | 2000-07-10 | 49,88 | 875.600 | 50,94 | 46,25 | 46,50 | 00:00:00 | | 2000-07-11 | 52,12 | 371.600 | 52,62 | 49,00 | 49,38 | 00:00:00 | | 2000-07-12 | 50,50 | 611.200 | 53,00 | 50,50 | 52,50 | 00:00:00 | | 2000-07-13 | 48,69 | 314.800 | 50,50 | 48,50 | 50,50 | 00:00:00 | | 2000-07-14 | 49,00 | 630.000 | 49,31 | 47,88 | 49,00 | 00:00:00 | | 2000-07-17 | 50,62 | 132.400 | 50,62 | 49,00 | 49,34 | 00:00:00 | | 2000-07-18 | 50,00 | 174.400 | 50,38 | 49,50 | 49,81 | 00:00:00 | | 2000-07-19 | 49,94 | 201.600 | 50,75 | 49,88 | 49,94 | 00:00:00 | | 2000-07-20 | 51,69 | 174.400 | 51,88 | 49,81 | 49,88 | 00:00:00 | | 2000-07-21 | 50,88 | 424.400 | 52,25 | 50,69 | 51,91 | 00:00:00 | | 2000-07-24 | 24,88 | 295.000 | 25,75 | 24,75 | 25,02 | 00:00:00 | | 2000-07-25 | 24,88 | 605.800 | 25,62 | 23,25 | 25,62 | 00:00:00 | | 2000-07-26 | 25,00 | 612.800 | 25,75 | 24,38 | 24,75 | 00:00:00 | | 2000-07-27 | 26,00 | 308.200 | 26,38 | 24,75 | 25,25 | 00:00:00 | | 2000-07-28 | 25,88 | 196.800 | 26,31 | 24,62 | 25,50 | 00:00:00 | | 2000-07-31 | 26,50 | 465.200 | 26,50 | 24,88 | 26,25 | 00:00:00 | | 2000-08-01 | 25,38 | 392.600 | 26,50 | 25,25 | 26,50 | 00:00:00 | | 2000-08-02 | 25,69 | 334.000 | 26,94 | 25,38 | 25,94 | 00:00:00 | | 2000-08-03 | 27,19 | 287.400 | 27,62 | 25,12 | 25,62 | 00:00:00 | | 2000-08-04 | 27,38 | 278.800 | 28,12 | 26,12 | 26,16 | 00:00:00 | | 2000-08-07 | 25,50 | 343.600 | 27,00 | 25,25 | 26,00 | 00:00:00 | | 2000-08-08 | 26,44 | 490.800 | 26,69 | 25,19 | 25,50 | 00:00:00 | | 2000-08-09 | 25,12 | 2.585.000 | 26,62 | 25,00 | 26,44 | 00:00:00 | | 2000-08-10 | 25,25 | 295.200 | 25,94 | 24,94 | 25,38 | 00:00:00 | | 2000-08-11 | 25,81 | 218.600 | 26,75 | 25,00 | 25,75 | 00:00:00 | | 2000-08-14 | 24,81 | 485.000 | 26,38 | 24,75 | 25,88 | 00:00:00 | | 2000-08-15 | 22,27 | 1.112.000 | 25,06 | 22,25 | 24,75 | 00:00:00 | | 2000-08-16 | 22,75 | 1.229.600 | 22,81 | 22,38 | 22,47 | 00:00:00 | | 2000-08-17 | 22,47 | 7.356.000 | 24,00 | 18,75 | 19,89 | 00:00:00 | | 2000-08-18 | 21,81 | 676.000 | 22,69 | 21,00 | 22,03 | 00:00:00 | | 2000-08-21 | 21,62 | 355.200 | 22,88 | 21,44 | 21,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
