|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 27,10 | 5.525.800 | 27,62 | 26,86 | 26,99 | 00:00:00 | | 2003-10-30 | 27,20 | 2.802.600 | 27,35 | 26,65 | 27,15 | 00:00:00 | | 2003-10-31 | 28,59 | 5.297.600 | 28,92 | 27,18 | 27,29 | 00:00:00 | | 2003-11-03 | 28,03 | 2.347.000 | 28,75 | 27,79 | 28,65 | 00:00:00 | | 2003-11-04 | 28,03 | 1.994.600 | 28,40 | 27,68 | 27,75 | 00:00:00 | | 2003-11-05 | 28,32 | 1.897.800 | 28,60 | 28,00 | 28,10 | 00:00:00 | | 2003-11-06 | 28,97 | 6.010.400 | 29,38 | 28,42 | 28,54 | 00:00:00 | | 2003-11-07 | 29,16 | 2.623.800 | 29,50 | 28,97 | 29,18 | 00:00:00 | | 2003-11-10 | 28,92 | 1.903.600 | 29,42 | 28,84 | 29,09 | 00:00:00 | | 2003-11-11 | 28,83 | 1.454.600 | 29,05 | 28,59 | 28,84 | 00:00:00 | | 2003-11-12 | 29,15 | 1.307.400 | 29,21 | 28,69 | 28,73 | 00:00:00 | | 2003-11-13 | 30,08 | 3.730.400 | 30,29 | 29,66 | 29,86 | 00:00:00 | | 2003-11-14 | 30,05 | 2.553.200 | 30,58 | 29,79 | 30,07 | 00:00:00 | | 2003-11-17 | 29,79 | 1.319.600 | 30,15 | 29,37 | 30,00 | 00:00:00 | | 2003-11-18 | 29,23 | 1.663.600 | 29,79 | 29,16 | 29,64 | 00:00:00 | | 2003-11-19 | 29,05 | 1.107.000 | 29,46 | 28,69 | 29,30 | 00:00:00 | | 2003-11-20 | 28,64 | 1.836.600 | 30,00 | 28,46 | 28,62 | 00:00:00 | | 2003-11-21 | 28,16 | 1.841.600 | 28,75 | 27,94 | 28,71 | 00:00:00 | | 2003-11-24 | 28,28 | 2.288.200 | 28,56 | 27,95 | 28,20 | 00:00:00 | | 2003-11-25 | 28,63 | 2.024.800 | 28,97 | 28,24 | 28,34 | 00:00:00 | | 2003-11-26 | 28,70 | 1.149.400 | 28,94 | 28,37 | 28,73 | 00:00:00 | | 2003-11-28 | 28,73 | 421.000 | 28,82 | 28,55 | 28,73 | 00:00:00 | | 2003-12-01 | 29,33 | 1.888.200 | 29,53 | 28,70 | 28,93 | 00:00:00 | | 2003-12-02 | 29,58 | 1.535.400 | 29,81 | 29,22 | 29,25 | 00:00:00 | | 2003-12-03 | 28,90 | 1.172.000 | 29,74 | 28,90 | 29,73 | 00:00:00 | | 2003-12-04 | 30,45 | 3.818.800 | 30,63 | 28,66 | 28,75 | 00:00:00 | | 2003-12-05 | 31,34 | 5.492.800 | 31,71 | 30,30 | 30,50 | 00:00:00 | | 2003-12-08 | 31,93 | 2.077.200 | 32,00 | 31,12 | 31,30 | 00:00:00 | | 2003-12-09 | 31,36 | 1.914.400 | 32,16 | 31,22 | 32,02 | 00:00:00 | | 2003-12-10 | 32,10 | 2.793.200 | 32,10 | 31,30 | 31,72 | 00:00:00 | | 2003-12-11 | 31,39 | 3.305.200 | 31,98 | 31,18 | 31,97 | 00:00:00 | | 2003-12-12 | 31,94 | 2.916.400 | 32,02 | 31,43 | 31,60 | 00:00:00 | | 2003-12-15 | 31,35 | 2.868.600 | 31,96 | 31,22 | 31,89 | 00:00:00 | | 2003-12-16 | 31,16 | 2.571.600 | 31,73 | 31,01 | 31,01 | 00:00:00 | | 2003-12-17 | 31,18 | 2.622.800 | 31,39 | 30,80 | 31,27 | 00:00:00 | | 2003-12-18 | 32,89 | 3.334.400 | 33,06 | 31,33 | 31,34 | 00:00:00 | | 2003-12-19 | 33,11 | 3.173.400 | 33,57 | 32,45 | 32,94 | 00:00:00 | | 2003-12-22 | 33,49 | 1.684.000 | 33,50 | 32,66 | 33,09 | 00:00:00 | | 2003-12-23 | 32,81 | 2.205.400 | 33,33 | 32,58 | 33,33 | 00:00:00 | | 2003-12-24 | 33,22 | 955.800 | 33,46 | 32,71 | 32,73 | 00:00:00 | | 2003-12-26 | 32,84 | 596.000 | 33,25 | 32,83 | 33,14 | 00:00:00 | | 2003-12-29 | 33,32 | 1.735.400 | 33,48 | 32,80 | 33,06 | 00:00:00 | | 2003-12-30 | 33,55 | 1.851.400 | 33,93 | 33,06 | 33,39 | 00:00:00 | | 2003-12-31 | 32,93 | 1.929.400 | 33,86 | 32,61 | 33,61 | 00:00:00 | | 2004-01-02 | 32,95 | 2.000.600 | 33,32 | 32,42 | 32,86 | 00:00:00 | | 2004-01-05 | 33,35 | 2.050.600 | 33,40 | 32,60 | 32,90 | 00:00:00 | | 2004-01-06 | 32,80 | 2.081.200 | 33,64 | 32,45 | 33,59 | 00:00:00 | | 2004-01-07 | 31,90 | 2.811.200 | 32,90 | 31,69 | 32,80 | 00:00:00 | | 2004-01-08 | 33,10 | 2.610.600 | 33,35 | 31,50 | 32,18 | 00:00:00 | | 2004-01-09 | 33,85 | 4.759.200 | 34,77 | 32,91 | 32,95 | 00:00:00 | | 2004-01-12 | 33,80 | 1.630.200 | 34,23 | 33,51 | 34,21 | 00:00:00 | | 2004-01-13 | 33,92 | 1.854.600 | 34,44 | 33,61 | 33,64 | 00:00:00 | | 2004-01-14 | 33,05 | 2.728.400 | 34,17 | 32,64 | 34,15 | 00:00:00 | | 2004-01-15 | 32,13 | 2.930.400 | 33,32 | 31,98 | 32,89 | 00:00:00 | | 2004-01-16 | 33,21 | 2.050.400 | 33,47 | 32,12 | 32,31 | 00:00:00 | | 2004-01-20 | 35,05 | 3.656.800 | 35,11 | 33,37 | 33,52 | 00:00:00 | | 2004-01-21 | 35,19 | 2.346.400 | 35,54 | 34,53 | 35,13 | 00:00:00 | | 2004-01-22 | 34,15 | 3.471.200 | 35,39 | 33,94 | 35,13 | 00:00:00 | | 2004-01-23 | 35,67 | 3.603.800 | 36,29 | 34,22 | 34,22 | 00:00:00 | | 2004-01-26 | 36,27 | 2.865.000 | 36,32 | 35,09 | 35,21 | 00:00:00 | | 2004-01-27 | 35,90 | 3.259.000 | 36,75 | 35,50 | 36,37 | 00:00:00 | | 2004-01-28 | 35,95 | 3.504.400 | 36,54 | 35,03 | 35,89 | 00:00:00 | | 2004-01-29 | 34,98 | 3.966.800 | 36,01 | 34,67 | 35,65 | 00:00:00 | | 2004-01-30 | 34,43 | 2.284.000 | 35,40 | 34,27 | 35,40 | 00:00:00 | | 2004-02-02 | 35,21 | 1.930.400 | 35,77 | 34,45 | 34,62 | 00:00:00 | | 2004-02-03 | 35,22 | 1.607.800 | 35,38 | 34,70 | 35,00 | 00:00:00 | | 2004-02-04 | 35,25 | 2.417.600 | 35,73 | 34,55 | 35,16 | 00:00:00 | | 2004-02-05 | 34,09 | 2.455.600 | 35,40 | 34,03 | 35,12 | 00:00:00 | | 2004-02-06 | 34,86 | 1.599.400 | 35,00 | 34,01 | 34,07 | 00:00:00 | | 2004-02-09 | 34,60 | 5.833.000 | 35,86 | 34,54 | 35,21 | 00:00:00 | | 2004-02-10 | 35,65 | 5.027.000 | 36,07 | 34,83 | 35,16 | 00:00:00 | | 2004-02-11 | 35,88 | 2.664.400 | 35,99 | 35,21 | 35,50 | 00:00:00 | | 2004-02-12 | 36,00 | 3.615.000 | 36,60 | 35,64 | 35,70 | 00:00:00 | | 2004-02-13 | 35,84 | 3.810.200 | 37,19 | 35,60 | 36,00 | 00:00:00 | | 2004-02-17 | 36,08 | 2.084.000 | 36,18 | 35,61 | 35,94 | 00:00:00 | | 2004-02-18 | 35,18 | 2.671.000 | 36,13 | 35,06 | 35,78 | 00:00:00 | | 2004-02-19 | 34,73 | 2.995.400 | 35,40 | 34,66 | 35,35 | 00:00:00 | | 2004-02-20 | 34,92 | 1.750.800 | 35,15 | 34,54 | 34,84 | 00:00:00 | | 2004-02-23 | 34,69 | 2.455.200 | 35,10 | 34,31 | 35,03 | 00:00:00 | | 2004-02-24 | 35,65 | 2.933.200 | 35,76 | 34,60 | 34,90 | 00:00:00 | | 2004-02-25 | 36,35 | 2.608.600 | 36,36 | 35,35 | 35,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
