|
 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 | | 2000-08-21 | 21,62 | 355.200 | 22,88 | 21,44 | 21,56 | 00:00:00 | | 2000-08-22 | 21,56 | 266.800 | 23,00 | 21,56 | 21,91 | 00:00:00 | | 2000-08-23 | 21,25 | 558.600 | 22,38 | 21,19 | 21,62 | 00:00:00 | | 2000-08-24 | 22,94 | 1.146.600 | 23,38 | 21,75 | 22,62 | 00:00:00 | | 2000-08-25 | 22,88 | 262.600 | 23,38 | 22,88 | 22,88 | 00:00:00 | | 2000-08-28 | 11,50 | 6.906 | 11,53 | 11,31 | 11,53 | 00:00:00 | | 2000-08-29 | 11,56 | 4.038 | 12,03 | 11,22 | 11,28 | 00:00:00 | | 2000-08-30 | 22,56 | 541.400 | 23,25 | 22,50 | 23,16 | 00:00:00 | | 2000-08-31 | 23,75 | 1.040.800 | 23,75 | 22,50 | 22,62 | 00:00:00 | | 2000-09-01 | 23,38 | 1.254.600 | 23,38 | 22,62 | 22,84 | 00:00:00 | | 2000-09-05 | 21,50 | 674.000 | 23,50 | 21,50 | 23,44 | 00:00:00 | | 2000-09-06 | 21,81 | 367.200 | 22,50 | 21,44 | 22,12 | 00:00:00 | | 2000-09-07 | 23,44 | 606.600 | 23,88 | 21,72 | 21,72 | 00:00:00 | | 2000-09-08 | 22,50 | 341.000 | 22,81 | 22,50 | 22,62 | 00:00:00 | | 2000-09-11 | 21,66 | 545.000 | 23,19 | 21,56 | 22,62 | 00:00:00 | | 2000-09-12 | 22,38 | 390.200 | 22,69 | 21,69 | 21,81 | 00:00:00 | | 2000-09-13 | 21,81 | 370.800 | 22,50 | 21,62 | 22,06 | 00:00:00 | | 2000-09-14 | 23,62 | 653.800 | 24,00 | 21,88 | 22,75 | 00:00:00 | | 2000-09-15 | 23,62 | 953.800 | 24,44 | 23,00 | 23,00 | 00:00:00 | | 2000-09-18 | 23,44 | 444.000 | 24,25 | 23,12 | 23,81 | 00:00:00 | | 2000-09-19 | 23,12 | 510.200 | 23,75 | 22,62 | 23,75 | 00:00:00 | | 2000-09-20 | 22,25 | 1.266.400 | 23,19 | 21,12 | 23,19 | 00:00:00 | | 2000-09-21 | 22,00 | 352.600 | 22,75 | 21,25 | 22,59 | 00:00:00 | | 2000-09-22 | 22,00 | 608.000 | 22,31 | 21,75 | 22,00 | 00:00:00 | | 2000-09-25 | 22,50 | 551.600 | 23,00 | 21,94 | 22,06 | 00:00:00 | | 2000-09-26 | 24,81 | 976.600 | 25,00 | 22,50 | 22,56 | 00:00:00 | | 2000-09-27 | 23,31 | 1.084.800 | 24,50 | 23,00 | 24,38 | 00:00:00 | | 2000-09-28 | 24,88 | 761.800 | 25,50 | 23,12 | 23,25 | 00:00:00 | | 2000-09-29 | 22,50 | 397.000 | 25,62 | 22,50 | 25,38 | 00:00:00 | | 2000-10-02 | 22,88 | 344.600 | 24,12 | 22,50 | 23,44 | 00:00:00 | | 2000-10-03 | 23,00 | 932.000 | 23,19 | 22,50 | 22,72 | 00:00:00 | | 2000-10-04 | 22,75 | 463.600 | 23,06 | 22,62 | 22,88 | 00:00:00 | | 2000-10-05 | 23,25 | 566.400 | 23,38 | 22,62 | 22,88 | 00:00:00 | | 2000-10-06 | 23,31 | 446.400 | 24,94 | 23,12 | 23,19 | 00:00:00 | | 2000-10-09 | 23,75 | 277.400 | 25,12 | 23,38 | 23,38 | 00:00:00 | | 2000-10-10 | 24,31 | 396.400 | 24,75 | 23,62 | 23,62 | 00:00:00 | | 2000-10-11 | 24,00 | 240.400 | 24,62 | 23,75 | 24,25 | 00:00:00 | | 2000-10-12 | 25,00 | 463.800 | 25,06 | 23,94 | 23,94 | 00:00:00 | | 2000-10-13 | 25,06 | 732.400 | 25,12 | 23,88 | 24,88 | 00:00:00 | | 2000-10-16 | 24,88 | 421.200 | 25,25 | 24,56 | 24,88 | 00:00:00 | | 2000-10-17 | 24,62 | 815.000 | 25,12 | 24,31 | 24,70 | 00:00:00 | | 2000-10-18 | 24,31 | 341.400 | 24,50 | 24,06 | 24,50 | 00:00:00 | | 2000-10-19 | 25,88 | 347.800 | 25,88 | 24,19 | 24,19 | 00:00:00 | | 2000-10-20 | 26,81 | 387.200 | 26,81 | 25,25 | 25,31 | 00:00:00 | | 2000-10-23 | 26,38 | 210.800 | 27,19 | 25,75 | 25,75 | 00:00:00 | | 2000-10-24 | 26,50 | 134.000 | 27,00 | 26,25 | 26,94 | 00:00:00 | | 2000-10-25 | 28,00 | 881.000 | 28,00 | 26,38 | 27,00 | 00:00:00 | | 2000-10-26 | 28,88 | 299.800 | 28,94 | 26,75 | 27,31 | 00:00:00 | | 2000-10-27 | 30,88 | 340.600 | 31,00 | 27,69 | 28,92 | 00:00:00 | | 2000-10-30 | 30,06 | 608.400 | 31,25 | 29,62 | 30,00 | 00:00:00 | | 2000-10-31 | 31,31 | 520.000 | 31,50 | 28,75 | 30,50 | 00:00:00 | | 2000-11-01 | 28,88 | 382.800 | 30,50 | 28,69 | 30,48 | 00:00:00 | | 2000-11-02 | 28,31 | 717.200 | 29,50 | 28,12 | 29,12 | 00:00:00 | | 2000-11-03 | 28,69 | 563.800 | 30,00 | 28,38 | 28,88 | 00:00:00 | | 2000-11-06 | 28,25 | 334.200 | 29,12 | 27,94 | 28,89 | 00:00:00 | | 2000-11-07 | 30,94 | 195.600 | 31,00 | 28,38 | 28,38 | 00:00:00 | | 2000-11-08 | 28,94 | 369.400 | 30,19 | 28,56 | 30,12 | 00:00:00 | | 2000-11-09 | 28,75 | 246.800 | 29,50 | 28,50 | 28,94 | 00:00:00 | | 2000-11-10 | 28,69 | 113.400 | 28,88 | 28,50 | 28,69 | 00:00:00 | | 2000-11-13 | 26,81 | 278.800 | 28,75 | 26,06 | 28,62 | 00:00:00 | | 2000-11-14 | 27,62 | 500.400 | 28,75 | 26,69 | 28,38 | 00:00:00 | | 2000-11-15 | 27,75 | 425.600 | 27,75 | 27,38 | 27,62 | 00:00:00 | | 2000-11-16 | 27,00 | 133.800 | 28,00 | 26,88 | 28,00 | 00:00:00 | | 2000-11-17 | 28,81 | 186.600 | 28,81 | 26,88 | 27,75 | 00:00:00 | | 2000-11-20 | 29,75 | 920.400 | 30,00 | 27,50 | 28,00 | 00:00:00 | | 2000-11-21 | 30,12 | 937.800 | 30,44 | 29,00 | 29,50 | 00:00:00 | | 2000-11-22 | 30,00 | 480.200 | 30,50 | 29,56 | 29,64 | 00:00:00 | | 2000-11-24 | 30,06 | 378.600 | 30,25 | 29,81 | 30,25 | 00:00:00 | | 2000-11-27 | 29,94 | 735.400 | 30,25 | 28,78 | 30,14 | 00:00:00 | | 2000-11-28 | 29,88 | 694.000 | 30,06 | 29,31 | 30,00 | 00:00:00 | | 2000-11-29 | 29,88 | 255.800 | 30,12 | 29,81 | 30,06 | 00:00:00 | | 2000-11-30 | 29,75 | 239.200 | 29,81 | 28,88 | 29,17 | 00:00:00 | | 2000-12-01 | 30,06 | 302.600 | 30,06 | 28,69 | 29,70 | 00:00:00 | | 2000-12-04 | 29,88 | 751.800 | 30,44 | 29,88 | 30,11 | 00:00:00 | | 2000-12-05 | 30,12 | 247.600 | 30,31 | 29,88 | 30,09 | 00:00:00 | | 2000-12-06 | 31,00 | 595.000 | 31,12 | 29,88 | 30,00 | 00:00:00 | | 2000-12-07 | 32,06 | 971.000 | 33,00 | 26,94 | 30,38 | 00:00:00 | | 2000-12-08 | 33,50 | 603.000 | 33,62 | 31,88 | 32,69 | 00:00:00 | | 2000-12-11 | 34,00 | 1.628.400 | 34,12 | 33,25 | 33,62 | 00:00:00 | | 2000-12-12 | 33,56 | 833.800 | 34,12 | 33,38 | 33,98 | 00:00:00 | | 2000-12-13 | 33,19 | 373.200 | 34,00 | 32,81 | 34,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
