|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 42,91 | 403.000 | 43,84 | 42,27 | 43,84 | 00:00:00 | | 2002-04-02 | 43,56 | 409.400 | 44,34 | 42,53 | 42,70 | 00:00:00 | | 2002-04-03 | 45,15 | 723.800 | 45,15 | 43,21 | 43,64 | 00:00:00 | | 2002-04-04 | 45,92 | 3.004.000 | 46,35 | 44,25 | 45,00 | 00:00:00 | | 2002-04-05 | 46,03 | 1.605.800 | 46,38 | 45,60 | 46,38 | 00:00:00 | | 2002-04-08 | 46,66 | 602.400 | 46,80 | 45,75 | 46,05 | 00:00:00 | | 2002-04-09 | 46,82 | 261.700 | 47,48 | 46,25 | 46,61 | 00:00:00 | | 2002-04-10 | 47,12 | 472.400 | 47,44 | 46,48 | 46,84 | 00:00:00 | | 2002-04-11 | 46,31 | 635.000 | 47,46 | 45,85 | 46,75 | 00:00:00 | | 2002-04-12 | 46,18 | 405.800 | 47,00 | 45,96 | 46,35 | 00:00:00 | | 2002-04-15 | 46,23 | 329.400 | 46,98 | 46,05 | 46,06 | 00:00:00 | | 2002-04-16 | 46,26 | 282.400 | 46,42 | 46,03 | 46,23 | 00:00:00 | | 2002-04-17 | 45,95 | 278.000 | 47,00 | 45,53 | 46,20 | 00:00:00 | | 2002-04-18 | 46,39 | 456.400 | 46,51 | 45,10 | 46,10 | 00:00:00 | | 2002-04-19 | 46,17 | 258.200 | 46,36 | 45,71 | 46,14 | 00:00:00 | | 2002-04-22 | 45,94 | 322.000 | 46,23 | 45,65 | 45,75 | 00:00:00 | | 2002-04-23 | 45,47 | 607.000 | 46,00 | 44,93 | 45,98 | 00:00:00 | | 2002-04-24 | 45,96 | 540.400 | 46,24 | 45,46 | 45,62 | 00:00:00 | | 2002-04-25 | 45,63 | 553.600 | 45,97 | 45,00 | 45,85 | 00:00:00 | | 2002-04-26 | 44,67 | 449.000 | 45,50 | 44,55 | 45,40 | 00:00:00 | | 2002-04-29 | 45,14 | 534.000 | 45,25 | 44,25 | 44,80 | 00:00:00 | | 2002-04-30 | 46,10 | 519.400 | 46,25 | 44,89 | 44,95 | 00:00:00 | | 2002-05-01 | 46,00 | 213.800 | 46,25 | 45,70 | 46,05 | 00:00:00 | | 2002-05-02 | 46,70 | 804.600 | 46,85 | 45,91 | 46,10 | 00:00:00 | | 2002-05-03 | 46,93 | 589.000 | 47,01 | 46,17 | 46,79 | 00:00:00 | | 2002-05-06 | 46,80 | 233.000 | 47,10 | 46,41 | 46,99 | 00:00:00 | | 2002-05-07 | 46,35 | 650.800 | 47,13 | 46,05 | 46,93 | 00:00:00 | | 2002-05-08 | 46,34 | 533.800 | 47,20 | 45,69 | 47,19 | 00:00:00 | | 2002-05-09 | 45,47 | 266.000 | 46,18 | 45,39 | 45,89 | 00:00:00 | | 2002-05-10 | 44,98 | 491.200 | 46,22 | 44,59 | 45,52 | 00:00:00 | | 2002-05-13 | 45,10 | 477.600 | 45,22 | 44,29 | 45,05 | 00:00:00 | | 2002-05-14 | 46,00 | 703.800 | 46,25 | 44,86 | 44,95 | 00:00:00 | | 2002-05-15 | 46,06 | 238.400 | 46,44 | 45,15 | 46,19 | 00:00:00 | | 2002-05-16 | 45,95 | 458.600 | 46,50 | 45,32 | 45,79 | 00:00:00 | | 2002-05-17 | 46,41 | 330.600 | 46,66 | 45,70 | 45,70 | 00:00:00 | | 2002-05-20 | 45,48 | 208.000 | 46,60 | 45,45 | 46,50 | 00:00:00 | | 2002-05-21 | 45,70 | 212.800 | 46,00 | 45,24 | 46,00 | 00:00:00 | | 2002-05-22 | 45,50 | 431.600 | 46,00 | 45,17 | 45,30 | 00:00:00 | | 2002-05-23 | 47,35 | 879.800 | 47,37 | 45,61 | 45,75 | 00:00:00 | | 2002-05-24 | 49,12 | 1.204.000 | 49,39 | 47,46 | 47,46 | 00:00:00 | | 2002-05-28 | 48,90 | 753.400 | 49,57 | 48,50 | 49,10 | 00:00:00 | | 2002-05-29 | 49,35 | 483.400 | 49,35 | 47,81 | 48,70 | 00:00:00 | | 2002-05-30 | 50,60 | 604.200 | 50,70 | 48,88 | 49,29 | 00:00:00 | | 2002-05-31 | 50,41 | 769.800 | 51,18 | 50,25 | 50,50 | 00:00:00 | | 2002-06-03 | 50,59 | 1.007.000 | 50,98 | 50,35 | 50,64 | 00:00:00 | | 2002-06-04 | 49,15 | 1.148.600 | 50,41 | 48,76 | 50,40 | 00:00:00 | | 2002-06-05 | 50,39 | 659.000 | 50,40 | 48,81 | 48,90 | 00:00:00 | | 2002-06-06 | 49,25 | 575.800 | 50,50 | 48,89 | 50,35 | 00:00:00 | | 2002-06-07 | 50,21 | 511.000 | 50,21 | 48,41 | 49,21 | 00:00:00 | | 2002-06-10 | 52,41 | 1.016.800 | 52,64 | 50,20 | 50,46 | 00:00:00 | | 2002-06-11 | 51,33 | 919.600 | 53,05 | 51,02 | 52,55 | 00:00:00 | | 2002-06-12 | 49,19 | 1.656.800 | 50,80 | 47,57 | 50,60 | 00:00:00 | | 2002-06-13 | 50,15 | 838.200 | 50,50 | 48,55 | 48,70 | 00:00:00 | | 2002-06-14 | 51,18 | 734.000 | 51,50 | 48,30 | 50,05 | 00:00:00 | | 2002-06-17 | 51,76 | 509.200 | 52,60 | 51,12 | 51,12 | 00:00:00 | | 2002-06-18 | 53,02 | 716.800 | 53,47 | 51,85 | 52,00 | 00:00:00 | | 2002-06-19 | 52,90 | 665.000 | 53,39 | 52,50 | 53,30 | 00:00:00 | | 2002-06-20 | 52,51 | 428.800 | 53,30 | 52,25 | 52,98 | 00:00:00 | | 2002-06-21 | 50,59 | 1.169.200 | 53,05 | 50,29 | 52,85 | 00:00:00 | | 2002-06-24 | 49,73 | 702.200 | 51,00 | 48,26 | 50,40 | 00:00:00 | | 2002-06-25 | 48,55 | 472.600 | 50,35 | 48,31 | 49,90 | 00:00:00 | | 2002-06-26 | 49,45 | 969.800 | 49,69 | 47,75 | 48,60 | 00:00:00 | | 2002-06-27 | 50,24 | 894.600 | 50,76 | 49,82 | 50,68 | 00:00:00 | | 2002-06-28 | 50,33 | 917.800 | 50,99 | 50,13 | 50,35 | 00:00:00 | | 2002-07-01 | 49,28 | 679.200 | 50,70 | 48,74 | 50,69 | 00:00:00 | | 2002-07-02 | 46,68 | 1.295.200 | 49,66 | 46,02 | 49,34 | 00:00:00 | | 2002-07-03 | 46,80 | 865.000 | 47,03 | 44,79 | 46,44 | 00:00:00 | | 2002-07-05 | 48,56 | 190.000 | 48,58 | 46,75 | 46,80 | 00:00:00 | | 2002-07-08 | 47,85 | 374.800 | 48,85 | 47,84 | 48,39 | 00:00:00 | | 2002-07-09 | 46,33 | 529.200 | 48,30 | 46,31 | 48,20 | 00:00:00 | | 2002-07-10 | 44,60 | 1.373.400 | 47,00 | 43,51 | 46,34 | 00:00:00 | | 2002-07-11 | 44,19 | 1.359.000 | 44,89 | 41,60 | 44,89 | 00:00:00 | | 2002-07-12 | 44,92 | 1.105.600 | 44,98 | 43,13 | 44,15 | 00:00:00 | | 2002-07-15 | 44,68 | 563.800 | 45,05 | 43,75 | 44,81 | 00:00:00 | | 2002-07-16 | 44,42 | 313.400 | 45,73 | 43,83 | 44,69 | 00:00:00 | | 2002-07-17 | 45,86 | 439.000 | 46,15 | 44,49 | 44,50 | 00:00:00 | | 2002-07-18 | 45,42 | 763.200 | 46,46 | 45,15 | 45,41 | 00:00:00 | | 2002-07-19 | 44,59 | 860.200 | 45,24 | 43,90 | 45,21 | 00:00:00 | | 2002-07-22 | 42,75 | 786.200 | 44,65 | 42,38 | 44,10 | 00:00:00 | | 2002-07-23 | 43,31 | 1.179.400 | 45,45 | 42,77 | 43,50 | 00:00:00 | | 2002-07-24 | 43,90 | 905.800 | 43,98 | 42,30 | 43,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
