Bolsa ES - Histórico de Cotizaciones de Patterson-UTI Ene [PTEN]

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 2024-04-25
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-06-21	32,31	1.877.400	32,96	32,23	32,89	00:00:00
2004-06-22	33,09	2.682.400	33,10	32,03	32,38	00:00:00
2004-06-23	33,50	3.980.400	33,51	32,34	33,10	00:00:00
2004-06-24	32,96	3.261.400	33,79	32,68	33,51	00:00:00
2004-06-25	33,35	2.978.000	33,35	32,82	32,99	00:00:00
2004-06-28	32,61	2.092.600	33,51	32,37	33,50	00:00:00
2004-06-29	33,16	2.260.400	33,50	32,20	32,45	00:00:00
2004-06-30	33,41	3.007.800	33,48	33,00	33,19	00:00:00
2004-07-01	16,73	1.683.700	16,84	16,32	16,83	00:00:00
2004-07-02	16,88	2.495.900	17,13	16,10	16,50	00:00:00
2004-07-06	16,82	1.936.000	17,34	16,77	17,33	00:00:00
2004-07-07	16,79	2.208.600	17,06	16,59	16,94	00:00:00
2004-07-08	16,58	1.923.800	17,30	16,42	17,16	00:00:00
2004-07-09	16,76	1.157.100	16,78	16,35	16,69	00:00:00
2004-07-12	16,50	1.394.400	16,83	16,20	16,74	00:00:00
2004-07-13	16,35	1.614.200	16,50	16,14	16,41	00:00:00
2004-07-14	16,83	2.641.800	16,92	16,17	16,17	00:00:00
2004-07-15	17,37	3.553.300	17,48	16,56	16,84	00:00:00
2004-07-16	17,63	3.320.600	17,93	17,38	17,50	00:00:00
2004-07-19	17,85	3.996.100	17,93	17,63	17,73	00:00:00
2004-07-20	17,80	2.648.500	17,97	17,41	17,93	00:00:00
2004-07-21	17,45	3.201.900	18,33	17,43	17,96	00:00:00
2004-07-22	17,34	2.042.100	17,59	17,07	17,51	00:00:00
2004-07-23	17,04	1.504.700	17,40	17,03	17,26	00:00:00
2004-07-26	17,03	2.743.000	17,42	16,85	17,10	00:00:00
2004-07-27	17,56	2.830.200	17,74	17,06	17,18	00:00:00
2004-07-28	17,69	2.432.400	18,00	17,39	17,67	00:00:00
2004-07-29	18,14	3.472.500	18,35	17,33	17,99	00:00:00
2004-07-30	18,23	1.239.700	18,38	18,11	18,16	00:00:00
2004-08-02	17,70	2.557.400	18,26	17,52	18,15	00:00:00
2004-08-03	17,93	1.628.600	18,09	17,70	17,94	00:00:00
2004-08-04	17,36	1.474.700	18,04	17,35	17,98	00:00:00
2004-08-05	16,83	2.425.500	17,55	16,66	17,36	00:00:00
2004-08-06	16,48	2.996.000	16,97	16,29	16,65	00:00:00
2004-08-09	16,75	2.254.000	16,90	16,39	16,39	00:00:00
2004-08-10	16,85	1.413.900	17,09	16,70	16,91	00:00:00
2004-08-11	16,58	1.515.400	16,96	16,42	16,80	00:00:00
2004-08-12	16,18	1.423.600	16,70	16,07	16,53	00:00:00
2004-08-13	16,37	938.500	16,61	16,19	16,41	00:00:00
2004-08-16	16,50	837.100	16,71	16,25	16,48	00:00:00
2004-08-17	15,92	2.428.400	16,45	15,69	16,41	00:00:00
2004-08-18	16,01	2.056.200	16,10	15,74	16,05	00:00:00
2004-08-19	16,35	2.069.700	16,65	16,00	16,10	00:00:00
2004-08-20	16,63	1.714.400	16,95	16,46	16,65	00:00:00
2004-08-23	16,40	1.017.300	16,76	16,25	16,74	00:00:00
2004-08-24	15,95	3.923.900	16,54	15,70	16,42	00:00:00
2004-08-25	16,61	2.524.700	16,64	15,70	15,79	00:00:00
2004-08-26	17,09	2.271.100	17,16	16,49	16,64	00:00:00
2004-08-27	17,22	1.370.300	17,25	16,98	17,06	00:00:00
2004-08-30	16,90	1.259.300	17,34	16,71	17,27	00:00:00
2004-08-31	17,32	1.444.800	17,36	16,87	16,99	00:00:00
2004-09-01	17,82	1.873.100	17,84	17,21	17,40	00:00:00
2004-09-02	17,79	1.327.800	18,00	17,70	17,79	00:00:00
2004-09-03	18,04	1.044.200	18,15	17,64	17,81	00:00:00
2004-09-07	17,91	1.473.800	18,26	17,64	18,16	00:00:00
2004-09-08	17,62	1.436.300	18,03	17,59	17,82	00:00:00
2004-09-09	18,10	1.665.000	18,13	17,60	17,79	00:00:00
2004-09-10	17,79	1.246.400	18,10	17,72	18,03	00:00:00
2004-09-13	18,13	1.564.700	18,21	17,89	18,00	00:00:00
2004-09-14	18,35	2.314.900	18,51	18,02	18,10	00:00:00
2004-09-15	18,55	2.322.900	19,00	18,07	18,24	00:00:00
2004-09-16	18,70	2.299.800	18,82	18,34	18,67	00:00:00
2004-09-17	18,95	2.026.700	19,01	18,75	18,82	00:00:00
2004-09-20	18,93	1.793.600	19,32	18,89	18,99	00:00:00
2004-09-21	19,22	1.735.900	19,24	18,78	18,98	00:00:00
2004-09-22	19,14	1.947.400	19,31	18,94	19,20	00:00:00
2004-09-23	19,09	1.305.900	19,29	18,82	19,10	00:00:00
2004-09-24	19,59	2.191.400	19,88	19,03	19,18	00:00:00
2004-09-27	18,97	3.891.500	19,50	18,80	19,26	00:00:00
2004-09-28	19,34	1.399.500	19,44	19,01	19,34	00:00:00
2004-09-29	19,01	1.917.000	19,45	18,76	19,38	00:00:00
2004-09-30	19,07	1.693.200	19,30	18,95	19,12	00:00:00
2004-10-01	19,52	2.086.200	19,65	18,95	19,23	00:00:00
2004-10-04	19,31	1.625.200	19,60	19,17	19,60	00:00:00
2004-10-05	19,30	1.992.900	19,49	19,25	19,36	00:00:00
2004-10-06	20,07	3.569.000	20,14	19,26	19,28	00:00:00
2004-10-07	19,81	2.368.300	20,45	19,70	20,19	00:00:00
2004-10-08	19,96	2.312.100	20,12	19,55	19,87	00:00:00
2004-10-11	19,60	1.728.900	20,25	19,50	20,16	00:00:00
2004-10-12	18,95	2.226.900	19,82	18,92	19,54	00:00:00
2004-10-13	18,49	4.459.300	18,93	17,85	18,93	00:00:00
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 > >>