|
 Patterson-UTI Ene - [Ticker: PTEN] |     | | Última Transacción | 13,620 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.93 (+0.94%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 14,770 | Mínimo | 13,590 | | Volumen | 3.283.315 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 19,950 x 2.800 - 19,960 x 1.900 | Yield | | | Cierre Anterior | 14,550 | PER | 0,00% | | Apertura | 14,560 | 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 PTEN desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 28,07 | 2.323.000 | 28,14 | 27,05 | 27,06 | 00:00:00 | | 2002-11-15 | 27,80 | 2.468.400 | 28,37 | 27,64 | 28,00 | 00:00:00 | | 2002-11-18 | 28,03 | 1.566.400 | 28,27 | 27,60 | 27,84 | 00:00:00 | | 2002-11-19 | 28,28 | 1.566.600 | 28,81 | 27,98 | 28,04 | 00:00:00 | | 2002-11-20 | 29,78 | 1.677.200 | 29,80 | 28,21 | 28,28 | 00:00:00 | | 2002-11-21 | 30,09 | 2.225.200 | 30,45 | 29,59 | 29,82 | 00:00:00 | | 2002-11-22 | 29,63 | 1.239.000 | 30,10 | 29,46 | 30,09 | 00:00:00 | | 2002-11-25 | 29,47 | 1.683.600 | 29,80 | 29,04 | 29,71 | 00:00:00 | | 2002-11-26 | 28,20 | 1.930.600 | 29,47 | 28,10 | 29,41 | 00:00:00 | | 2002-11-27 | 29,08 | 1.490.000 | 29,08 | 28,30 | 28,50 | 00:00:00 | | 2002-11-29 | 29,01 | 754.000 | 29,52 | 29,01 | 29,07 | 00:00:00 | | 2002-12-02 | 30,70 | 2.259.000 | 30,95 | 28,98 | 29,04 | 00:00:00 | | 2002-12-03 | 30,83 | 2.842.600 | 31,35 | 30,66 | 30,68 | 00:00:00 | | 2002-12-04 | 29,96 | 2.220.200 | 30,03 | 29,31 | 29,74 | 00:00:00 | | 2002-12-05 | 30,37 | 2.171.400 | 30,66 | 30,00 | 30,25 | 00:00:00 | | 2002-12-06 | 31,17 | 1.929.400 | 31,49 | 30,04 | 30,40 | 00:00:00 | | 2002-12-09 | 31,62 | 4.374.400 | 32,24 | 31,06 | 31,15 | 00:00:00 | | 2002-12-10 | 31,71 | 2.524.200 | 31,92 | 31,18 | 31,73 | 00:00:00 | | 2002-12-11 | 31,15 | 2.275.400 | 31,59 | 30,67 | 31,55 | 00:00:00 | | 2002-12-12 | 32,56 | 3.816.800 | 32,78 | 31,26 | 31,35 | 00:00:00 | | 2002-12-13 | 32,60 | 3.900.800 | 33,00 | 32,33 | 32,70 | 00:00:00 | | 2002-12-16 | 33,88 | 4.961.000 | 33,97 | 32,73 | 32,80 | 00:00:00 | | 2002-12-17 | 32,27 | 4.886.000 | 33,92 | 32,12 | 33,91 | 00:00:00 | | 2002-12-18 | 31,26 | 2.861.400 | 32,20 | 31,00 | 32,20 | 00:00:00 | | 2002-12-19 | 31,26 | 3.190.400 | 31,98 | 30,88 | 31,31 | 00:00:00 | | 2002-12-20 | 31,95 | 11.853.600 | 32,35 | 30,55 | 31,40 | 00:00:00 | | 2002-12-23 | 32,61 | 2.058.000 | 32,73 | 31,60 | 32,02 | 00:00:00 | | 2002-12-24 | 32,32 | 869.600 | 32,77 | 32,19 | 32,77 | 00:00:00 | | 2002-12-26 | 31,63 | 974.600 | 32,72 | 31,61 | 32,39 | 00:00:00 | | 2002-12-27 | 30,64 | 1.587.600 | 31,95 | 30,37 | 31,66 | 00:00:00 | | 2002-12-30 | 30,29 | 1.426.800 | 31,18 | 30,04 | 30,68 | 00:00:00 | | 2002-12-31 | 30,17 | 1.884.200 | 30,43 | 29,55 | 30,30 | 00:00:00 | | 2003-01-02 | 31,01 | 2.954.000 | 31,37 | 30,10 | 30,33 | 00:00:00 | | 2003-01-03 | 31,20 | 3.002.200 | 31,35 | 30,74 | 30,99 | 00:00:00 | | 2003-01-06 | 30,25 | 3.426.600 | 31,36 | 29,96 | 31,22 | 00:00:00 | | 2003-01-07 | 28,23 | 5.301.400 | 30,19 | 27,25 | 30,19 | 00:00:00 | | 2003-01-08 | 28,08 | 4.591.400 | 28,74 | 27,89 | 28,15 | 00:00:00 | | 2003-01-09 | 28,54 | 3.780.600 | 28,59 | 27,90 | 28,21 | 00:00:00 | | 2003-01-10 | 28,32 | 2.271.400 | 28,83 | 28,05 | 28,50 | 00:00:00 | | 2003-01-13 | 27,91 | 3.806.400 | 28,46 | 27,24 | 28,45 | 00:00:00 | | 2003-01-14 | 27,47 | 2.505.000 | 28,38 | 27,22 | 28,01 | 00:00:00 | | 2003-01-15 | 29,07 | 3.192.400 | 29,30 | 27,57 | 27,65 | 00:00:00 | | 2003-01-16 | 29,71 | 2.874.800 | 30,23 | 29,07 | 29,15 | 00:00:00 | | 2003-01-17 | 28,89 | 1.878.000 | 29,71 | 28,86 | 29,60 | 00:00:00 | | 2003-01-21 | 28,09 | 2.118.000 | 28,97 | 27,99 | 28,88 | 00:00:00 | | 2003-01-22 | 28,62 | 3.662.800 | 28,93 | 27,09 | 27,86 | 00:00:00 | | 2003-01-23 | 29,82 | 2.939.600 | 29,98 | 28,49 | 29,02 | 00:00:00 | | 2003-01-24 | 28,82 | 2.167.000 | 30,10 | 28,70 | 30,10 | 00:00:00 | | 2003-01-27 | 27,71 | 2.196.000 | 29,32 | 27,45 | 29,04 | 00:00:00 | | 2003-01-28 | 28,28 | 2.476.400 | 28,95 | 27,73 | 27,74 | 00:00:00 | | 2003-01-29 | 28,75 | 3.376.200 | 29,34 | 27,31 | 28,21 | 00:00:00 | | 2003-01-30 | 29,67 | 4.868.200 | 30,70 | 28,93 | 28,93 | 00:00:00 | | 2003-01-31 | 30,51 | 2.831.200 | 30,75 | 29,25 | 29,45 | 00:00:00 | | 2003-02-03 | 30,53 | 2.752.000 | 31,28 | 30,08 | 30,50 | 00:00:00 | | 2003-02-04 | 32,50 | 5.088.200 | 32,55 | 30,17 | 30,76 | 00:00:00 | | 2003-02-05 | 32,24 | 3.769.600 | 33,20 | 32,20 | 32,58 | 00:00:00 | | 2003-02-06 | 32,27 | 2.581.600 | 32,93 | 31,77 | 32,04 | 00:00:00 | | 2003-02-07 | 31,93 | 2.499.600 | 32,90 | 31,84 | 32,25 | 00:00:00 | | 2003-02-10 | 32,97 | 3.331.600 | 33,14 | 31,85 | 32,20 | 00:00:00 | | 2003-02-11 | 32,90 | 3.994.400 | 33,47 | 32,49 | 33,16 | 00:00:00 | | 2003-02-12 | 32,01 | 2.228.600 | 33,20 | 31,89 | 33,02 | 00:00:00 | | 2003-02-13 | 31,01 | 2.844.200 | 32,20 | 30,61 | 32,06 | 00:00:00 | | 2003-02-14 | 31,92 | 3.640.600 | 32,10 | 30,87 | 31,18 | 00:00:00 | | 2003-02-18 | 33,25 | 2.665.400 | 33,25 | 31,89 | 31,92 | 00:00:00 | | 2003-02-19 | 32,94 | 2.320.000 | 33,39 | 32,73 | 33,15 | 00:00:00 | | 2003-02-20 | 33,24 | 2.326.600 | 33,68 | 32,90 | 33,13 | 00:00:00 | | 2003-02-21 | 34,09 | 3.418.800 | 34,35 | 33,35 | 33,49 | 00:00:00 | | 2003-02-24 | 34,77 | 3.459.400 | 34,90 | 34,06 | 34,36 | 00:00:00 | | 2003-02-25 | 34,16 | 5.510.200 | 35,50 | 33,84 | 34,66 | 00:00:00 | | 2003-02-26 | 34,56 | 3.586.600 | 35,36 | 33,68 | 34,06 | 00:00:00 | | 2003-02-27 | 33,20 | 3.930.800 | 34,49 | 32,79 | 34,48 | 00:00:00 | | 2003-02-28 | 33,14 | 3.775.400 | 34,15 | 32,92 | 33,31 | 00:00:00 | | 2003-03-03 | 32,33 | 4.126.600 | 33,18 | 32,05 | 33,16 | 00:00:00 | | 2003-03-04 | 32,28 | 2.921.800 | 32,62 | 31,96 | 32,15 | 00:00:00 | | 2003-03-05 | 32,17 | 3.168.800 | 32,69 | 31,84 | 32,29 | 00:00:00 | | 2003-03-06 | 33,06 | 3.633.600 | 33,21 | 31,77 | 32,20 | 00:00:00 | | 2003-03-07 | 32,50 | 2.736.600 | 33,20 | 32,14 | 32,98 | 00:00:00 | | 2003-03-10 | 32,34 | 2.119.400 | 32,92 | 32,28 | 32,54 | 00:00:00 | | 2003-03-11 | 31,35 | 2.023.000 | 32,90 | 31,24 | 32,22 | 00:00:00 | | 2003-03-12 | 31,30 | 3.198.600 | 31,31 | 30,51 | 31,15 | 00:00:00 | | 2003-03-13 | 31,70 | 5.203.000 | 32,10 | 31,40 | 31,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
