|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 32,75 | 1.340.700 | 33,31 | 32,37 | 32,62 | 00:00:00 | | 2006-01-23 | 32,82 | 1.367.500 | 32,89 | 32,11 | 32,69 | 00:00:00 | | 2006-01-24 | 32,89 | 780.200 | 33,17 | 32,55 | 32,66 | 00:00:00 | | 2006-01-25 | 32,92 | 877.600 | 33,20 | 32,69 | 32,85 | 00:00:00 | | 2006-01-26 | 33,64 | 964.000 | 33,98 | 33,32 | 33,35 | 00:00:00 | | 2006-01-27 | 34,13 | 795.800 | 34,75 | 33,68 | 33,68 | 00:00:00 | | 2006-01-30 | 34,36 | 886.600 | 34,54 | 34,11 | 34,36 | 00:00:00 | | 2006-01-31 | 34,53 | 615.900 | 34,62 | 34,00 | 34,40 | 00:00:00 | | 2006-02-01 | 34,92 | 1.312.800 | 35,06 | 34,26 | 34,34 | 00:00:00 | | 2006-02-02 | 34,26 | 1.188.900 | 35,30 | 34,06 | 34,79 | 00:00:00 | | 2006-02-03 | 33,87 | 740.200 | 34,10 | 33,57 | 34,01 | 00:00:00 | | 2006-02-06 | 33,66 | 725.800 | 34,10 | 33,52 | 33,78 | 00:00:00 | | 2006-02-07 | 33,66 | 923.100 | 33,97 | 33,52 | 33,72 | 00:00:00 | | 2006-02-08 | 33,67 | 716.100 | 33,95 | 33,30 | 33,61 | 00:00:00 | | 2006-02-09 | 33,83 | 925.100 | 34,02 | 33,48 | 33,58 | 00:00:00 | | 2006-02-10 | 34,19 | 612.700 | 34,22 | 33,63 | 33,76 | 00:00:00 | | 2006-02-13 | 34,74 | 884.000 | 34,78 | 34,18 | 34,23 | 00:00:00 | | 2006-02-14 | 35,13 | 1.221.200 | 35,27 | 34,26 | 34,74 | 00:00:00 | | 2006-02-15 | 35,13 | 1.234.700 | 35,22 | 34,55 | 35,17 | 00:00:00 | | 2006-02-16 | 35,41 | 1.215.500 | 36,02 | 34,88 | 35,10 | 00:00:00 | | 2006-02-17 | 35,07 | 895.700 | 35,69 | 35,00 | 35,42 | 00:00:00 | | 2006-02-21 | 34,90 | 874.300 | 35,30 | 34,80 | 35,05 | 00:00:00 | | 2006-02-22 | 35,51 | 1.305.700 | 35,99 | 34,99 | 35,07 | 00:00:00 | | 2006-02-23 | 36,63 | 2.275.700 | 36,97 | 34,74 | 34,86 | 00:00:00 | | 2006-02-24 | 36,37 | 886.300 | 36,90 | 36,22 | 36,58 | 00:00:00 | | 2006-02-27 | 36,27 | 799.900 | 36,65 | 36,00 | 36,38 | 00:00:00 | | 2006-02-28 | 36,04 | 644.300 | 36,35 | 35,95 | 36,30 | 00:00:00 | | 2006-03-01 | 35,56 | 1.501.100 | 36,02 | 35,19 | 35,95 | 00:00:00 | | 2006-03-02 | 35,39 | 653.700 | 35,73 | 35,16 | 35,41 | 00:00:00 | | 2006-03-03 | 35,02 | 710.200 | 35,35 | 34,90 | 35,14 | 00:00:00 | | 2006-03-06 | 35,01 | 813.900 | 35,24 | 34,86 | 35,22 | 00:00:00 | | 2006-03-07 | 35,15 | 709.600 | 35,56 | 34,95 | 34,98 | 00:00:00 | | 2006-03-08 | 35,15 | 687.400 | 35,30 | 34,74 | 35,20 | 00:00:00 | | 2006-03-09 | 34,81 | 581.000 | 35,25 | 34,78 | 35,21 | 00:00:00 | | 2006-03-10 | 35,23 | 562.400 | 35,38 | 34,45 | 34,83 | 00:00:00 | | 2006-03-13 | 35,03 | 613.000 | 35,50 | 34,85 | 35,21 | 00:00:00 | | 2006-03-14 | 35,44 | 524.100 | 35,58 | 34,94 | 35,09 | 00:00:00 | | 2006-03-15 | 35,58 | 686.200 | 35,83 | 35,05 | 35,59 | 00:00:00 | | 2006-03-16 | 35,64 | 558.700 | 35,84 | 35,47 | 35,59 | 00:00:00 | | 2006-03-17 | 35,72 | 893.500 | 35,99 | 35,55 | 35,70 | 00:00:00 | | 2006-03-20 | 35,46 | 493.700 | 35,65 | 35,24 | 35,65 | 00:00:00 | | 2006-03-21 | 35,72 | 714.300 | 36,00 | 35,09 | 35,59 | 00:00:00 | | 2006-03-22 | 36,12 | 704.700 | 36,23 | 35,47 | 35,73 | 00:00:00 | | 2006-03-23 | 36,00 | 730.200 | 36,17 | 35,71 | 35,95 | 00:00:00 | | 2006-03-24 | 35,66 | 936.000 | 36,16 | 35,52 | 36,11 | 00:00:00 | | 2006-03-27 | 35,13 | 1.314.900 | 35,70 | 35,07 | 35,70 | 00:00:00 | | 2006-03-28 | 35,07 | 895.200 | 35,36 | 34,70 | 35,05 | 00:00:00 | | 2006-03-29 | 35,25 | 1.145.200 | 35,26 | 34,71 | 35,02 | 00:00:00 | | 2006-03-30 | 35,31 | 615.500 | 35,68 | 35,11 | 35,31 | 00:00:00 | | 2006-03-31 | 35,20 | 546.900 | 35,49 | 34,95 | 35,43 | 00:00:00 | | 2006-04-03 | 34,59 | 924.100 | 35,26 | 34,49 | 35,26 | 00:00:00 | | 2006-04-04 | 34,93 | 1.120.300 | 35,22 | 34,55 | 34,69 | 00:00:00 | | 2006-04-05 | 34,50 | 977.100 | 35,00 | 34,28 | 34,93 | 00:00:00 | | 2006-04-06 | 34,47 | 497.100 | 34,59 | 34,23 | 34,38 | 00:00:00 | | 2006-04-07 | 34,66 | 579.200 | 35,05 | 34,45 | 34,58 | 00:00:00 | | 2006-04-10 | 34,71 | 549.200 | 34,94 | 34,32 | 34,72 | 00:00:00 | | 2006-04-11 | 34,46 | 532.500 | 35,14 | 34,29 | 34,80 | 00:00:00 | | 2006-04-12 | 34,09 | 1.133.900 | 34,70 | 33,61 | 34,54 | 00:00:00 | | 2006-04-13 | 33,20 | 1.646.000 | 33,65 | 32,87 | 33,40 | 00:00:00 | | 2006-04-17 | 32,93 | 727.500 | 33,80 | 32,75 | 33,40 | 00:00:00 | | 2006-04-18 | 33,31 | 863.700 | 33,48 | 32,87 | 33,14 | 00:00:00 | | 2006-04-19 | 33,03 | 837.200 | 33,45 | 32,75 | 33,42 | 00:00:00 | | 2006-04-20 | 33,26 | 561.100 | 33,45 | 32,63 | 32,94 | 00:00:00 | | 2006-04-21 | 32,92 | 611.500 | 33,40 | 32,68 | 33,35 | 00:00:00 | | 2006-04-24 | 32,71 | 836.300 | 33,11 | 32,54 | 32,97 | 00:00:00 | | 2006-04-25 | 32,72 | 838.300 | 32,85 | 32,50 | 32,70 | 00:00:00 | | 2006-04-26 | 32,56 | 571.200 | 32,88 | 32,37 | 32,67 | 00:00:00 | | 2006-04-27 | 32,80 | 662.400 | 33,07 | 32,26 | 32,56 | 00:00:00 | | 2006-04-28 | 32,58 | 575.100 | 33,19 | 32,43 | 33,06 | 00:00:00 | | 2006-05-01 | 32,09 | 848.700 | 32,65 | 31,94 | 32,51 | 00:00:00 | | 2006-05-02 | 31,88 | 712.700 | 32,18 | 31,75 | 32,06 | 00:00:00 | | 2006-05-03 | 31,69 | 496.400 | 31,88 | 31,51 | 31,74 | 00:00:00 | | 2006-05-04 | 31,89 | 810.600 | 32,50 | 31,65 | 31,65 | 00:00:00 | | 2006-05-05 | 32,62 | 572.800 | 32,69 | 32,05 | 32,13 | 00:00:00 | | 2006-05-08 | 32,70 | 323.300 | 32,77 | 32,40 | 32,40 | 00:00:00 | | 2006-05-09 | 32,82 | 695.800 | 32,99 | 32,40 | 32,70 | 00:00:00 | | 2006-05-10 | 32,49 | 525.500 | 32,95 | 32,38 | 32,80 | 00:00:00 | | 2006-05-11 | 32,40 | 563.800 | 32,68 | 32,19 | 32,39 | 00:00:00 | | 2006-05-12 | 32,70 | 553.100 | 32,84 | 32,40 | 32,47 | 00:00:00 | | 2006-05-15 | 33,65 | 942.600 | 33,71 | 32,51 | 32,78 | 00:00:00 | | 2006-05-16 | 33,77 | 941.700 | 34,06 | 33,54 | 33,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
