Última Hora: "Incêndios: Mais de mil hectares ardidos e prejuízos no setor primário em Valpaços - SAPO 24" Sat, 14 Sep 2019 14:07:54 GMT    "CDU quer acabar com os dramas dos despejos de moradores - Notícias ao Minuto" Sat, 14 Sep 2019 15:07:53 GMT    "Ataque com drones provoca incêndios em instalações petrolíferas na Arábia Saudita - Pplware" Sat, 14 Sep 2019 17:05:21 GMT    ""Queremos crescer acima da média europeia durante a próxima década" - Notícias ao Minuto" Sat, 14 Sep 2019 19:29:09 GMT    "SERTÃ ? Incêndio está em fase de resolução - Rádio Condestável" Sat, 14 Sep 2019 10:14:00 GMT    "Um debate que foi uma tourada: um ?ditador? verde, uma ?demagoga? e o lombo de porco a 15 euros - Observador" Sat, 14 Sep 2019 22:51:20 GMT    "Catarina Martins espera reforço do BE na Madeira e está disponível para geringonça - SAPO 24" Sat, 14 Sep 2019 15:10:40 GMT    "Relação recusa tirar Rui Rangel da secção que julga corruptos - Jornal de Notícias" Sat, 14 Sep 2019 00:00:00 GMT   "Dominado fogo em Miranda do Corvo após "precipitação intensa no local" - Notícias ao Minuto" Sat, 14 Sep 2019 17:02:49 GMT    "Segundo prémio do Euromilhões sai em Portugal - Correio da Manhã" Fri, 13 Sep 2019 18:53:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.93 (+0.94%) Patterson-UTI Ene - [Ticker: PTEN]Gráfico Patterson-UTI Ene  Noticias Patterson-UTI Ene  Descargar Históricos de Metastock Patterson-UTI Ene y Otros  Análisis Técnico Patterson-UTI Ene  
Última Transacción13,620Hora de Cotización2018-12-04 - 00:00:00
Variación--0.93 (+0.94%)Rango 52 Semanas[0,000 - 0,000]
Máximo14,770Mínimo13,590
Volumen3.283.315Volumen Medio (3m)0
Demanda / Oferta19,950 x 2.800 - 19,960 x 1.900Yield
Cierre Anterior14,550PER0,00%
Apertura14,560EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 PTEN desde 2000-01-01 hasta 2019-09-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0312,50404.00013,1212,0012,9400:00:00
2000-01-0412,38886.20012,6911,6211,6200:00:00
2000-01-0512,75691.00012,8811,9412,0600:00:00
2000-01-0613,691.365.60013,8112,5612,5600:00:00
2000-01-0714,121.701.60014,1913,5014,0000:00:00
2000-01-1013,81724.00014,2513,5014,1200:00:00
2000-01-1113,94617.20014,1213,6213,7500:00:00
2000-01-1213,81865.00013,8813,4413,4400:00:00
2000-01-1314,81829.00014,8113,6213,6200:00:00
2000-01-1414,881.144.80015,0614,5014,9400:00:00
2000-01-1815,50802.60015,7514,8114,8100:00:00
2000-01-1916,191.805.20016,5015,4415,4700:00:00
2000-01-2016,942.764.60017,5616,5616,5600:00:00
2000-01-2118,502.422.40018,5616,7516,9400:00:00
2000-01-2417,62984.60018,9417,5618,7500:00:00
2000-01-2517,001.755.00017,8816,5017,5000:00:00
2000-01-2616,121.013.20017,7516,0616,8400:00:00
2000-01-2716,56960.20016,6215,7515,9400:00:00
2000-01-2816,38878.00017,6216,2516,2500:00:00
2000-01-3116,62563.00016,8115,3116,6900:00:00
2000-02-0117,25329.60017,3816,1916,6200:00:00
2000-02-0217,751.728.20018,6217,3117,3800:00:00
2000-02-0317,62796.40018,1217,3817,8800:00:00
2000-02-0417,69505.20017,7517,4417,6200:00:00
2000-02-0718,06871.20018,3817,5617,6200:00:00
2000-02-0817,44757.80018,5617,1218,5000:00:00
2000-02-0917,191.528.20017,5017,1217,4400:00:00
2000-02-1017,38728.60017,5617,1217,1900:00:00
2000-02-1117,12583.40017,9416,8817,6900:00:00
2000-02-1417,75930.40017,8816,8817,1600:00:00
2000-02-1517,94776.60018,0617,2517,8800:00:00
2000-02-1618,00742.00018,5017,8118,0600:00:00
2000-02-1718,061.370.80018,3817,7517,8800:00:00
2000-02-1817,19907.60018,0017,0018,0000:00:00
2000-02-2217,00478.60017,0016,4416,8800:00:00
2000-02-238,756.7708,818,318,3100:00:00
2000-02-2418,002.278.60018,1217,3817,3800:00:00
2000-02-2519,192.578.20019,6917,9417,9400:00:00
2000-02-2820,001.544.00020,1718,0018,2500:00:00
2000-02-2922,812.182.40022,8119,9419,9400:00:00
2000-03-0123,941.739.80024,1222,2522,8800:00:00
2000-03-0226,313.509.00026,5024,1224,1200:00:00
2000-03-0326,003.016.40026,3825,5026,2500:00:00
2000-03-0626,381.549.20026,5025,6225,6900:00:00
2000-03-0727,622.044.00028,7526,3126,3800:00:00
2000-03-0825,002.853.40027,1224,5026,9400:00:00
2000-03-0925,121.699.00025,1223,0024,7500:00:00
2000-03-1026,001.228.40027,0624,0024,3100:00:00
2000-03-1325,81730.80026,9424,5024,8800:00:00
2000-03-1425,191.124.80026,2524,8825,8100:00:00
2000-03-1523,31423.60025,0921,3824,8100:00:00
2000-03-1626,751.765.20026,7523,3823,4400:00:00
2000-03-1726,00918.00026,3824,5625,6900:00:00
2000-03-2025,251.231.60025,8825,1225,3800:00:00
2000-03-2127,751.638.40028,0625,6225,8100:00:00
2000-03-2229,621.785.60030,0626,7527,4400:00:00
2000-03-2329,811.781.40030,1929,1229,8100:00:00
2000-03-2429,19409.20029,8828,8129,2500:00:00
2000-03-2728,50696.00029,5627,0029,1200:00:00
2000-03-2827,12978.80028,4426,5026,8800:00:00
2000-03-2929,561.684.60029,6226,7527,0000:00:00
2000-03-3030,943.053.80031,8829,0629,4400:00:00
2000-03-3131,751.192.20031,7530,7530,9400:00:00
2000-04-0331,81913.40032,1230,3831,0000:00:00
2000-04-0429,311.592.20032,2529,1931,5600:00:00
2000-04-0527,311.162.40029,2526,7527,5000:00:00
2000-04-0629,002.110.20029,0027,6927,6900:00:00
2000-04-0727,191.686.80029,2526,8129,0000:00:00
2000-04-1024,81923.40028,0024,7527,1900:00:00
2000-04-1127,881.983.00028,2523,5023,5000:00:00
2000-04-1228,001.785.40029,5027,0027,1200:00:00
2000-04-1326,81381.00028,0026,5027,7500:00:00
2000-04-1424,06878.00027,5023,5026,6200:00:00
2000-04-1722,251.318.20024,0620,6924,0000:00:00
2000-04-1825,061.282.00025,1922,1222,4400:00:00
2000-04-1925,381.356.40026,0025,1925,2500:00:00
2000-04-2027,38501.00027,8125,3825,3800:00:00
2000-04-2428,50937.60028,6226,2526,5000:00:00
2000-04-2526,62928.40028,7526,3128,2500:00:00
2000-04-2626,561.331.20026,8825,3826,6200:00:00
2000-04-2728,381.000.80028,3825,3825,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters