|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 31,70 | 5.203.000 | 32,10 | 31,40 | 31,56 | 00:00:00 | | 2003-03-14 | 32,44 | 4.335.600 | 32,74 | 31,55 | 31,70 | 00:00:00 | | 2003-03-17 | 32,38 | 3.406.400 | 33,00 | 31,96 | 32,28 | 00:00:00 | | 2003-03-18 | 33,39 | 2.852.600 | 33,41 | 31,69 | 32,08 | 00:00:00 | | 2003-03-19 | 32,81 | 2.011.800 | 33,75 | 32,53 | 33,64 | 00:00:00 | | 2003-03-20 | 33,50 | 1.855.800 | 33,80 | 32,24 | 32,31 | 00:00:00 | | 2003-03-21 | 32,17 | 4.767.200 | 33,99 | 31,85 | 33,93 | 00:00:00 | | 2003-03-24 | 31,38 | 2.537.200 | 32,58 | 31,09 | 32,14 | 00:00:00 | | 2003-03-25 | 31,84 | 1.701.200 | 32,25 | 31,38 | 31,50 | 00:00:00 | | 2003-03-26 | 31,89 | 1.420.400 | 32,26 | 31,20 | 31,85 | 00:00:00 | | 2003-03-27 | 32,49 | 2.074.000 | 32,81 | 31,70 | 31,81 | 00:00:00 | | 2003-03-28 | 33,32 | 2.080.200 | 33,68 | 32,34 | 32,36 | 00:00:00 | | 2003-03-31 | 32,31 | 2.003.200 | 33,10 | 32,24 | 33,08 | 00:00:00 | | 2003-04-01 | 32,78 | 2.439.200 | 32,99 | 32,05 | 32,39 | 00:00:00 | | 2003-04-02 | 33,25 | 2.986.000 | 33,33 | 32,37 | 33,00 | 00:00:00 | | 2003-04-03 | 32,54 | 1.524.800 | 33,35 | 32,27 | 33,02 | 00:00:00 | | 2003-04-04 | 32,37 | 1.354.200 | 32,86 | 32,29 | 32,75 | 00:00:00 | | 2003-04-07 | 32,34 | 2.498.200 | 33,44 | 32,11 | 33,44 | 00:00:00 | | 2003-04-08 | 32,18 | 1.266.600 | 32,50 | 31,80 | 32,30 | 00:00:00 | | 2003-04-09 | 32,52 | 1.583.200 | 32,72 | 32,07 | 32,22 | 00:00:00 | | 2003-04-10 | 33,47 | 2.412.800 | 33,55 | 32,65 | 32,65 | 00:00:00 | | 2003-04-11 | 33,46 | 1.876.200 | 33,63 | 32,46 | 33,50 | 00:00:00 | | 2003-04-14 | 33,14 | 2.483.400 | 33,58 | 32,77 | 33,40 | 00:00:00 | | 2003-04-15 | 32,75 | 1.192.200 | 33,22 | 32,70 | 33,08 | 00:00:00 | | 2003-04-16 | 32,35 | 1.343.000 | 33,01 | 32,28 | 32,85 | 00:00:00 | | 2003-04-17 | 33,85 | 1.865.800 | 34,17 | 32,12 | 32,39 | 00:00:00 | | 2003-04-21 | 33,94 | 1.539.600 | 34,11 | 33,56 | 33,86 | 00:00:00 | | 2003-04-22 | 34,00 | 2.436.800 | 34,05 | 33,56 | 33,87 | 00:00:00 | | 2003-04-23 | 34,35 | 2.260.000 | 34,65 | 33,73 | 33,99 | 00:00:00 | | 2003-04-24 | 34,18 | 1.162.800 | 34,59 | 33,86 | 34,29 | 00:00:00 | | 2003-04-25 | 33,38 | 1.221.000 | 34,00 | 33,26 | 33,90 | 00:00:00 | | 2003-04-28 | 33,14 | 1.754.000 | 33,81 | 32,91 | 33,30 | 00:00:00 | | 2003-04-29 | 32,44 | 1.883.800 | 33,55 | 32,17 | 33,13 | 00:00:00 | | 2003-04-30 | 33,08 | 2.399.800 | 33,44 | 32,68 | 32,81 | 00:00:00 | | 2003-05-01 | 33,49 | 2.071.200 | 33,81 | 32,70 | 33,00 | 00:00:00 | | 2003-05-02 | 33,78 | 2.541.600 | 34,00 | 33,00 | 33,26 | 00:00:00 | | 2003-05-05 | 33,50 | 2.070.200 | 33,90 | 33,43 | 33,81 | 00:00:00 | | 2003-05-06 | 32,65 | 3.741.800 | 33,50 | 32,52 | 33,41 | 00:00:00 | | 2003-05-07 | 33,50 | 1.938.200 | 33,75 | 32,46 | 32,52 | 00:00:00 | | 2003-05-08 | 33,45 | 1.950.000 | 33,86 | 32,79 | 33,45 | 00:00:00 | | 2003-05-09 | 33,90 | 1.597.400 | 33,91 | 33,05 | 33,55 | 00:00:00 | | 2003-05-12 | 34,35 | 2.216.600 | 34,80 | 33,65 | 33,85 | 00:00:00 | | 2003-05-13 | 35,10 | 2.723.800 | 35,25 | 34,03 | 34,35 | 00:00:00 | | 2003-05-14 | 34,79 | 4.503.800 | 35,17 | 34,39 | 35,09 | 00:00:00 | | 2003-05-15 | 34,95 | 2.820.400 | 35,13 | 34,74 | 34,75 | 00:00:00 | | 2003-05-16 | 34,73 | 2.925.600 | 35,04 | 34,56 | 34,98 | 00:00:00 | | 2003-05-19 | 33,93 | 2.628.400 | 34,84 | 33,92 | 34,65 | 00:00:00 | | 2003-05-20 | 33,88 | 2.825.200 | 34,13 | 33,68 | 33,93 | 00:00:00 | | 2003-05-21 | 35,55 | 4.504.400 | 35,55 | 33,88 | 33,89 | 00:00:00 | | 2003-05-22 | 35,22 | 3.615.800 | 35,75 | 35,10 | 35,52 | 00:00:00 | | 2003-05-23 | 35,59 | 2.463.600 | 35,95 | 34,99 | 35,20 | 00:00:00 | | 2003-05-27 | 36,46 | 2.948.600 | 36,74 | 35,25 | 35,49 | 00:00:00 | | 2003-05-28 | 35,70 | 2.696.200 | 36,79 | 35,54 | 36,43 | 00:00:00 | | 2003-05-29 | 35,25 | 1.617.200 | 35,93 | 35,09 | 35,77 | 00:00:00 | | 2003-05-30 | 36,60 | 2.804.400 | 36,76 | 34,66 | 35,31 | 00:00:00 | | 2003-06-02 | 36,56 | 2.218.200 | 36,97 | 36,35 | 36,66 | 00:00:00 | | 2003-06-03 | 36,06 | 2.136.600 | 36,58 | 35,79 | 36,40 | 00:00:00 | | 2003-06-04 | 36,10 | 3.893.400 | 36,88 | 36,03 | 36,11 | 00:00:00 | | 2003-06-05 | 35,69 | 3.601.000 | 36,10 | 35,38 | 36,06 | 00:00:00 | | 2003-06-06 | 34,84 | 3.142.800 | 36,36 | 34,68 | 35,85 | 00:00:00 | | 2003-06-09 | 35,21 | 2.839.400 | 35,41 | 34,27 | 34,75 | 00:00:00 | | 2003-06-10 | 35,45 | 2.631.400 | 35,92 | 34,93 | 35,21 | 00:00:00 | | 2003-06-11 | 36,55 | 3.250.600 | 36,56 | 35,14 | 35,50 | 00:00:00 | | 2003-06-12 | 35,43 | 3.708.200 | 36,68 | 35,22 | 36,58 | 00:00:00 | | 2003-06-13 | 34,34 | 3.520.600 | 35,44 | 34,30 | 35,43 | 00:00:00 | | 2003-06-16 | 33,00 | 7.931.000 | 34,22 | 32,39 | 34,15 | 00:00:00 | | 2003-06-17 | 32,57 | 4.112.200 | 33,10 | 32,38 | 33,10 | 00:00:00 | | 2003-06-18 | 32,50 | 3.590.400 | 33,06 | 32,04 | 32,45 | 00:00:00 | | 2003-06-19 | 33,10 | 3.816.200 | 33,67 | 32,24 | 32,47 | 00:00:00 | | 2003-06-20 | 33,02 | 3.068.800 | 33,65 | 32,75 | 33,38 | 00:00:00 | | 2003-06-23 | 32,80 | 3.054.000 | 33,46 | 32,53 | 32,92 | 00:00:00 | | 2003-06-24 | 32,85 | 3.587.800 | 33,50 | 32,72 | 32,82 | 00:00:00 | | 2003-06-25 | 33,28 | 2.390.000 | 33,77 | 32,73 | 32,85 | 00:00:00 | | 2003-06-26 | 32,83 | 6.072.800 | 34,04 | 32,54 | 33,29 | 00:00:00 | | 2003-06-27 | 32,55 | 2.710.000 | 33,21 | 32,52 | 32,81 | 00:00:00 | | 2003-06-30 | 32,37 | 2.883.200 | 32,97 | 31,88 | 32,70 | 00:00:00 | | 2003-07-01 | 31,56 | 6.468.000 | 32,15 | 31,11 | 32,00 | 00:00:00 | | 2003-07-02 | 31,59 | 3.489.400 | 31,80 | 31,11 | 31,50 | 00:00:00 | | 2003-07-03 | 31,70 | 2.174.600 | 32,28 | 31,15 | 31,29 | 00:00:00 | | 2003-07-07 | 30,93 | 2.396.600 | 31,72 | 30,62 | 31,71 | 00:00:00 | | 2003-07-08 | 31,09 | 2.632.400 | 31,31 | 30,47 | 30,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
