|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 33,19 | 373.200 | 34,00 | 32,81 | 34,00 | 00:00:00 | | 2000-12-14 | 33,06 | 446.600 | 33,38 | 32,38 | 33,17 | 00:00:00 | | 2000-12-15 | 30,94 | 370.400 | 33,12 | 30,94 | 32,50 | 00:00:00 | | 2000-12-18 | 32,38 | 642.400 | 32,88 | 30,88 | 31,94 | 00:00:00 | | 2000-12-19 | 32,31 | 612.800 | 32,94 | 30,62 | 31,39 | 00:00:00 | | 2000-12-20 | 32,56 | 250.800 | 32,62 | 31,88 | 31,88 | 00:00:00 | | 2000-12-21 | 31,00 | 784.400 | 32,56 | 30,62 | 32,50 | 00:00:00 | | 2000-12-22 | 32,44 | 449.600 | 32,62 | 31,00 | 31,00 | 00:00:00 | | 2000-12-26 | 32,12 | 326.800 | 32,69 | 32,12 | 32,12 | 00:00:00 | | 2000-12-27 | 33,38 | 672.600 | 34,25 | 32,19 | 32,31 | 00:00:00 | | 2000-12-28 | 33,25 | 1.619.600 | 34,50 | 33,00 | 34,50 | 00:00:00 | | 2000-12-29 | 33,88 | 676.200 | 34,38 | 33,00 | 33,88 | 00:00:00 | | 2001-01-02 | 33,00 | 535.000 | 33,62 | 32,50 | 33,12 | 00:00:00 | | 2001-01-03 | 32,38 | 285.600 | 33,12 | 32,02 | 32,06 | 00:00:00 | | 2001-01-04 | 31,00 | 594.800 | 33,11 | 30,75 | 32,94 | 00:00:00 | | 2001-01-05 | 30,94 | 546.000 | 32,38 | 30,00 | 32,31 | 00:00:00 | | 2001-01-08 | 30,94 | 274.800 | 31,00 | 28,38 | 29,19 | 00:00:00 | | 2001-01-09 | 29,94 | 344.200 | 31,00 | 29,94 | 30,98 | 00:00:00 | | 2001-01-10 | 30,50 | 266.000 | 31,00 | 29,62 | 29,64 | 00:00:00 | | 2001-01-11 | 29,88 | 193.000 | 31,56 | 29,25 | 31,00 | 00:00:00 | | 2001-01-12 | 28,75 | 452.600 | 29,27 | 27,50 | 29,25 | 00:00:00 | | 2001-01-16 | 28,19 | 792.200 | 28,88 | 28,12 | 28,75 | 00:00:00 | | 2001-01-17 | 28,75 | 726.400 | 29,75 | 28,25 | 29,06 | 00:00:00 | | 2001-01-18 | 29,69 | 1.039.800 | 29,88 | 28,88 | 28,98 | 00:00:00 | | 2001-01-19 | 29,50 | 233.200 | 30,81 | 28,81 | 30,44 | 00:00:00 | | 2001-01-22 | 28,88 | 393.400 | 30,50 | 28,50 | 29,00 | 00:00:00 | | 2001-01-23 | 29,12 | 274.600 | 29,75 | 28,81 | 28,88 | 00:00:00 | | 2001-01-24 | 29,94 | 321.800 | 30,00 | 28,12 | 29,75 | 00:00:00 | | 2001-01-25 | 30,44 | 187.000 | 30,56 | 29,31 | 29,94 | 00:00:00 | | 2001-01-26 | 30,62 | 69.600 | 30,94 | 29,62 | 30,50 | 00:00:00 | | 2001-01-29 | 31,56 | 217.200 | 32,00 | 30,12 | 30,12 | 00:00:00 | | 2001-01-30 | 31,50 | 178.400 | 31,56 | 31,00 | 31,56 | 00:00:00 | | 2001-01-31 | 30,25 | 463.600 | 31,69 | 30,19 | 31,50 | 00:00:00 | | 2001-02-01 | 29,44 | 473.400 | 30,88 | 29,25 | 30,86 | 00:00:00 | | 2001-02-02 | 29,56 | 678.400 | 29,75 | 29,12 | 29,50 | 00:00:00 | | 2001-02-05 | 31,62 | 374.200 | 32,50 | 29,69 | 29,94 | 00:00:00 | | 2001-02-06 | 32,44 | 431.400 | 33,12 | 30,62 | 31,56 | 00:00:00 | | 2001-02-07 | 33,62 | 382.000 | 33,69 | 32,00 | 32,38 | 00:00:00 | | 2001-02-08 | 31,44 | 295.600 | 33,88 | 31,25 | 33,25 | 00:00:00 | | 2001-02-09 | 29,56 | 377.200 | 31,75 | 29,56 | 31,44 | 00:00:00 | | 2001-02-12 | 30,62 | 559.600 | 32,88 | 29,44 | 30,25 | 00:00:00 | | 2001-02-13 | 30,06 | 629.600 | 32,25 | 29,88 | 30,45 | 00:00:00 | | 2001-02-14 | 31,12 | 263.800 | 31,12 | 30,06 | 30,48 | 00:00:00 | | 2001-02-15 | 31,44 | 500.800 | 32,00 | 30,58 | 30,62 | 00:00:00 | | 2001-02-16 | 32,50 | 193.600 | 33,19 | 31,00 | 31,00 | 00:00:00 | | 2001-02-20 | 32,44 | 294.000 | 32,69 | 31,25 | 31,44 | 00:00:00 | | 2001-02-21 | 33,00 | 289.200 | 33,31 | 31,62 | 32,06 | 00:00:00 | | 2001-02-22 | 32,00 | 623.200 | 33,75 | 31,75 | 33,12 | 00:00:00 | | 2001-02-23 | 32,50 | 193.200 | 33,19 | 32,00 | 32,50 | 00:00:00 | | 2001-02-26 | 32,25 | 471.800 | 32,75 | 31,94 | 32,06 | 00:00:00 | | 2001-02-27 | 32,94 | 680.000 | 33,62 | 31,69 | 31,75 | 00:00:00 | | 2001-02-28 | 31,62 | 256.400 | 33,56 | 31,38 | 33,12 | 00:00:00 | | 2001-03-01 | 32,25 | 263.000 | 32,94 | 31,62 | 32,48 | 00:00:00 | | 2001-03-02 | 32,88 | 627.200 | 33,19 | 32,25 | 32,69 | 00:00:00 | | 2001-03-05 | 32,81 | 268.600 | 33,44 | 32,69 | 33,38 | 00:00:00 | | 2001-03-06 | 32,56 | 377.400 | 33,12 | 32,50 | 33,12 | 00:00:00 | | 2001-03-07 | 32,31 | 593.400 | 33,31 | 32,00 | 32,97 | 00:00:00 | | 2001-03-08 | 31,56 | 298.800 | 32,50 | 31,00 | 32,34 | 00:00:00 | | 2001-03-09 | 31,75 | 192.400 | 31,97 | 31,31 | 31,50 | 00:00:00 | | 2001-03-12 | 29,94 | 284.000 | 32,25 | 29,88 | 32,00 | 00:00:00 | | 2001-03-13 | 31,62 | 244.600 | 31,88 | 29,94 | 29,97 | 00:00:00 | | 2001-03-14 | 30,56 | 176.000 | 32,00 | 30,19 | 31,38 | 00:00:00 | | 2001-03-15 | 30,81 | 359.200 | 31,75 | 30,12 | 30,50 | 00:00:00 | | 2001-03-16 | 30,81 | 470.400 | 31,88 | 30,00 | 31,56 | 00:00:00 | | 2001-03-19 | 30,31 | 400.800 | 30,69 | 30,25 | 30,50 | 00:00:00 | | 2001-03-20 | 30,00 | 206.400 | 31,31 | 30,00 | 30,88 | 00:00:00 | | 2001-03-21 | 30,12 | 219.000 | 31,00 | 29,88 | 30,88 | 00:00:00 | | 2001-03-22 | 29,12 | 480.800 | 29,94 | 27,94 | 29,88 | 00:00:00 | | 2001-03-23 | 29,88 | 576.000 | 30,38 | 29,69 | 29,77 | 00:00:00 | | 2001-03-26 | 30,25 | 617.000 | 30,75 | 29,88 | 30,06 | 00:00:00 | | 2001-03-27 | 30,75 | 204.400 | 30,81 | 30,12 | 30,25 | 00:00:00 | | 2001-03-28 | 30,88 | 264.200 | 32,06 | 30,12 | 30,73 | 00:00:00 | | 2001-03-29 | 30,69 | 589.800 | 31,38 | 29,88 | 31,14 | 00:00:00 | | 2001-03-30 | 30,75 | 937.400 | 31,50 | 30,00 | 30,94 | 00:00:00 | | 2001-04-02 | 29,38 | 364.000 | 31,00 | 29,25 | 30,77 | 00:00:00 | | 2001-04-03 | 29,81 | 399.600 | 30,25 | 29,62 | 29,88 | 00:00:00 | | 2001-04-04 | 30,56 | 478.000 | 31,00 | 29,50 | 29,56 | 00:00:00 | | 2001-04-05 | 30,50 | 414.800 | 31,69 | 30,38 | 30,69 | 00:00:00 | | 2001-04-06 | 30,62 | 237.000 | 30,94 | 30,00 | 30,44 | 00:00:00 | | 2001-04-09 | 31,20 | 293.800 | 31,33 | 30,00 | 30,00 | 00:00:00 | | 2001-04-10 | 31,11 | 221.000 | 31,30 | 30,20 | 30,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
