|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 31,11 | 221.000 | 31,30 | 30,20 | 30,30 | 00:00:00 | | 2001-04-11 | 31,25 | 271.600 | 31,49 | 30,90 | 31,49 | 00:00:00 | | 2001-04-12 | 31,15 | 131.400 | 32,00 | 30,55 | 30,56 | 00:00:00 | | 2001-04-16 | 30,67 | 252.200 | 31,10 | 30,05 | 30,75 | 00:00:00 | | 2001-04-17 | 30,49 | 402.400 | 31,01 | 30,24 | 30,88 | 00:00:00 | | 2001-04-18 | 30,50 | 457.200 | 30,75 | 29,91 | 30,47 | 00:00:00 | | 2001-04-19 | 30,00 | 402.200 | 30,49 | 29,71 | 30,49 | 00:00:00 | | 2001-04-20 | 30,00 | 562.800 | 30,15 | 29,90 | 29,95 | 00:00:00 | | 2001-04-23 | 29,99 | 146.800 | 30,12 | 29,84 | 29,87 | 00:00:00 | | 2001-04-24 | 29,78 | 174.200 | 30,12 | 29,60 | 30,00 | 00:00:00 | | 2001-04-25 | 30,40 | 587.400 | 30,40 | 29,65 | 29,85 | 00:00:00 | | 2001-04-26 | 30,70 | 154.800 | 30,96 | 30,02 | 30,02 | 00:00:00 | | 2001-04-27 | 30,50 | 261.600 | 30,85 | 30,23 | 30,23 | 00:00:00 | | 2001-04-30 | 30,56 | 294.800 | 30,70 | 30,28 | 30,70 | 00:00:00 | | 2001-05-01 | 30,40 | 155.600 | 30,73 | 30,09 | 30,51 | 00:00:00 | | 2001-05-02 | 30,56 | 357.400 | 30,58 | 30,10 | 30,15 | 00:00:00 | | 2001-05-03 | 30,63 | 541.000 | 30,66 | 30,30 | 30,30 | 00:00:00 | | 2001-05-04 | 31,16 | 315.400 | 31,50 | 30,05 | 30,26 | 00:00:00 | | 2001-05-07 | 31,21 | 293.600 | 31,45 | 31,08 | 31,45 | 00:00:00 | | 2001-05-08 | 30,90 | 358.000 | 31,01 | 30,60 | 30,60 | 00:00:00 | | 2001-05-09 | 30,79 | 374.600 | 31,00 | 30,70 | 30,90 | 00:00:00 | | 2001-05-10 | 31,05 | 420.600 | 31,47 | 30,70 | 30,70 | 00:00:00 | | 2001-05-11 | 30,50 | 130.400 | 31,15 | 30,50 | 31,00 | 00:00:00 | | 2001-05-14 | 30,31 | 171.000 | 31,06 | 30,31 | 30,60 | 00:00:00 | | 2001-05-15 | 30,90 | 348.200 | 31,25 | 30,36 | 30,49 | 00:00:00 | | 2001-05-16 | 31,09 | 172.800 | 31,25 | 30,85 | 31,04 | 00:00:00 | | 2001-05-17 | 32,45 | 864.000 | 32,55 | 30,95 | 31,06 | 00:00:00 | | 2001-05-18 | 33,71 | 962.600 | 34,07 | 32,64 | 32,65 | 00:00:00 | | 2001-05-21 | 34,53 | 1.525.400 | 35,00 | 33,75 | 33,75 | 00:00:00 | | 2001-05-22 | 35,16 | 1.038.200 | 36,00 | 34,63 | 34,94 | 00:00:00 | | 2001-05-23 | 34,03 | 700.200 | 34,88 | 33,69 | 34,82 | 00:00:00 | | 2001-05-24 | 31,05 | 2.043.800 | 33,65 | 30,26 | 33,62 | 00:00:00 | | 2001-05-25 | 32,30 | 1.206.000 | 33,00 | 30,88 | 30,90 | 00:00:00 | | 2001-05-29 | 33,33 | 1.004.200 | 33,40 | 32,01 | 32,11 | 00:00:00 | | 2001-05-30 | 34,26 | 354.800 | 34,70 | 32,10 | 33,31 | 00:00:00 | | 2001-05-31 | 34,12 | 365.800 | 34,61 | 32,89 | 34,36 | 00:00:00 | | 2001-06-01 | 34,11 | 755.200 | 35,00 | 33,24 | 34,12 | 00:00:00 | | 2001-06-04 | 33,95 | 301.800 | 34,64 | 33,75 | 34,62 | 00:00:00 | | 2001-06-05 | 33,95 | 304.800 | 33,95 | 33,70 | 33,95 | 00:00:00 | | 2001-06-06 | 34,05 | 273.000 | 34,05 | 33,65 | 33,90 | 00:00:00 | | 2001-06-07 | 34,05 | 401.400 | 34,75 | 33,60 | 33,80 | 00:00:00 | | 2001-06-08 | 33,88 | 142.800 | 34,09 | 33,85 | 34,09 | 00:00:00 | | 2001-06-11 | 33,80 | 261.000 | 34,00 | 33,54 | 33,77 | 00:00:00 | | 2001-06-12 | 32,94 | 210.800 | 33,85 | 32,65 | 33,85 | 00:00:00 | | 2001-06-13 | 33,78 | 368.000 | 34,02 | 32,75 | 33,27 | 00:00:00 | | 2001-06-14 | 33,42 | 594.000 | 33,85 | 33,16 | 33,80 | 00:00:00 | | 2001-06-15 | 33,40 | 409.000 | 33,83 | 33,39 | 33,83 | 00:00:00 | | 2001-06-18 | 32,54 | 260.200 | 33,95 | 32,25 | 33,51 | 00:00:00 | | 2001-06-19 | 32,84 | 205.200 | 33,24 | 32,40 | 32,99 | 00:00:00 | | 2001-06-20 | 33,24 | 199.800 | 33,25 | 32,50 | 32,85 | 00:00:00 | | 2001-06-21 | 32,95 | 411.600 | 34,02 | 32,70 | 33,19 | 00:00:00 | | 2001-06-22 | 32,85 | 389.400 | 33,10 | 32,85 | 32,96 | 00:00:00 | | 2001-06-25 | 32,20 | 188.000 | 33,34 | 32,02 | 32,84 | 00:00:00 | | 2001-06-26 | 32,34 | 135.200 | 32,48 | 32,10 | 32,10 | 00:00:00 | | 2001-06-27 | 32,79 | 232.600 | 33,41 | 32,38 | 32,43 | 00:00:00 | | 2001-06-28 | 33,20 | 170.200 | 33,34 | 32,88 | 32,99 | 00:00:00 | | 2001-06-29 | 33,00 | 594.400 | 34,70 | 33,00 | 33,10 | 00:00:00 | | 2001-07-02 | 33,72 | 299.800 | 34,80 | 32,50 | 34,00 | 00:00:00 | | 2001-07-03 | 32,95 | 333.600 | 33,30 | 32,75 | 33,00 | 00:00:00 | | 2001-07-05 | 33,33 | 147.000 | 33,80 | 32,91 | 32,91 | 00:00:00 | | 2001-07-06 | 33,23 | 254.800 | 33,70 | 33,16 | 33,37 | 00:00:00 | | 2001-07-09 | 34,31 | 1.357.200 | 34,65 | 33,25 | 33,34 | 00:00:00 | | 2001-07-10 | 35,99 | 1.014.000 | 36,88 | 34,50 | 34,50 | 00:00:00 | | 2001-07-11 | 36,31 | 497.400 | 36,58 | 35,96 | 36,25 | 00:00:00 | | 2001-07-12 | 35,85 | 339.400 | 36,75 | 35,29 | 36,49 | 00:00:00 | | 2001-07-13 | 35,28 | 443.600 | 36,25 | 35,00 | 36,25 | 00:00:00 | | 2001-07-16 | 36,25 | 565.000 | 37,24 | 35,01 | 35,11 | 00:00:00 | | 2001-07-17 | 36,08 | 445.800 | 36,56 | 35,75 | 36,09 | 00:00:00 | | 2001-07-18 | 36,23 | 423.800 | 37,05 | 35,82 | 35,82 | 00:00:00 | | 2001-07-19 | 35,76 | 391.400 | 36,98 | 35,60 | 36,20 | 00:00:00 | | 2001-07-20 | 35,25 | 440.400 | 36,47 | 35,00 | 35,76 | 00:00:00 | | 2001-07-23 | 35,25 | 421.600 | 36,34 | 35,00 | 35,40 | 00:00:00 | | 2001-07-24 | 33,05 | 1.492.800 | 35,00 | 32,87 | 34,95 | 00:00:00 | | 2001-07-25 | 33,20 | 1.280.600 | 33,55 | 31,45 | 32,95 | 00:00:00 | | 2001-07-26 | 33,71 | 326.600 | 35,00 | 32,88 | 32,88 | 00:00:00 | | 2001-07-27 | 33,97 | 156.600 | 34,95 | 33,72 | 34,48 | 00:00:00 | | 2001-07-30 | 34,39 | 740.800 | 35,41 | 33,85 | 33,85 | 00:00:00 | | 2001-07-31 | 34,70 | 624.600 | 34,99 | 34,00 | 34,50 | 00:00:00 | | 2001-08-01 | 33,69 | 740.000 | 34,75 | 33,26 | 34,50 | 00:00:00 | | 2001-08-02 | 33,89 | 533.800 | 34,12 | 33,63 | 34,12 | 00:00:00 | | 2001-08-03 | 34,24 | 703.000 | 34,30 | 33,90 | 33,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
