|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 18,49 | 4.459.300 | 18,93 | 17,85 | 18,93 | 00:00:00 | | 2004-10-14 | 18,91 | 2.419.300 | 19,20 | 18,41 | 18,78 | 00:00:00 | | 2004-10-15 | 18,92 | 1.495.900 | 19,25 | 18,75 | 19,09 | 00:00:00 | | 2004-10-18 | 18,93 | 2.322.900 | 19,54 | 18,75 | 19,28 | 00:00:00 | | 2004-10-19 | 18,79 | 1.664.500 | 19,10 | 18,64 | 18,90 | 00:00:00 | | 2004-10-20 | 19,51 | 1.874.000 | 19,67 | 18,74 | 18,74 | 00:00:00 | | 2004-10-21 | 19,89 | 1.232.900 | 19,99 | 19,46 | 19,54 | 00:00:00 | | 2004-10-22 | 19,67 | 1.240.100 | 20,00 | 19,46 | 19,95 | 00:00:00 | | 2004-10-25 | 19,47 | 948.400 | 19,72 | 19,17 | 19,62 | 00:00:00 | | 2004-10-26 | 19,95 | 1.677.100 | 20,08 | 19,69 | 19,74 | 00:00:00 | | 2004-10-27 | 19,48 | 3.031.500 | 20,35 | 19,20 | 19,98 | 00:00:00 | | 2004-10-28 | 18,96 | 2.752.600 | 19,57 | 18,63 | 19,57 | 00:00:00 | | 2004-10-29 | 19,23 | 1.831.700 | 19,33 | 18,71 | 19,14 | 00:00:00 | | 2004-11-01 | 19,12 | 2.042.700 | 19,61 | 18,99 | 19,50 | 00:00:00 | | 2004-11-02 | 18,83 | 2.023.500 | 19,23 | 18,65 | 19,19 | 00:00:00 | | 2004-11-03 | 19,35 | 2.901.300 | 19,64 | 18,90 | 19,40 | 00:00:00 | | 2004-11-04 | 19,11 | 2.447.200 | 19,65 | 19,11 | 19,57 | 00:00:00 | | 2004-11-05 | 19,22 | 2.215.300 | 19,57 | 19,05 | 19,55 | 00:00:00 | | 2004-11-08 | 18,43 | 2.730.200 | 19,22 | 18,37 | 19,22 | 00:00:00 | | 2004-11-09 | 18,50 | 2.050.800 | 18,59 | 18,05 | 18,32 | 00:00:00 | | 2004-11-10 | 18,78 | 1.799.700 | 19,02 | 18,27 | 18,47 | 00:00:00 | | 2004-11-11 | 18,87 | 1.486.600 | 18,96 | 18,48 | 18,92 | 00:00:00 | | 2004-11-12 | 19,27 | 1.512.800 | 19,35 | 18,68 | 18,78 | 00:00:00 | | 2004-11-15 | 18,27 | 3.407.900 | 18,98 | 18,06 | 18,91 | 00:00:00 | | 2004-11-16 | 18,34 | 1.497.600 | 18,54 | 18,15 | 18,17 | 00:00:00 | | 2004-11-17 | 18,76 | 2.441.200 | 18,77 | 18,11 | 18,15 | 00:00:00 | | 2004-11-18 | 19,56 | 3.322.800 | 19,63 | 18,57 | 18,74 | 00:00:00 | | 2004-11-19 | 19,57 | 3.807.300 | 19,80 | 19,29 | 19,58 | 00:00:00 | | 2004-11-22 | 19,74 | 1.704.800 | 19,85 | 19,28 | 19,79 | 00:00:00 | | 2004-11-23 | 19,97 | 2.953.300 | 20,07 | 19,65 | 19,71 | 00:00:00 | | 2004-11-24 | 20,09 | 2.369.100 | 20,10 | 19,62 | 20,05 | 00:00:00 | | 2004-11-26 | 20,21 | 1.019.200 | 20,33 | 20,03 | 20,08 | 00:00:00 | | 2004-11-29 | 20,05 | 2.145.400 | 20,44 | 19,43 | 20,25 | 00:00:00 | | 2004-11-30 | 20,01 | 1.738.200 | 20,30 | 19,87 | 20,00 | 00:00:00 | | 2004-12-01 | 19,20 | 3.057.600 | 20,05 | 18,98 | 19,96 | 00:00:00 | | 2004-12-02 | 18,73 | 4.002.000 | 19,04 | 17,98 | 18,96 | 00:00:00 | | 2004-12-03 | 18,79 | 1.261.500 | 19,07 | 18,31 | 18,34 | 00:00:00 | | 2004-12-06 | 18,81 | 2.129.600 | 19,03 | 18,45 | 19,00 | 00:00:00 | | 2004-12-07 | 18,21 | 1.840.200 | 18,79 | 18,16 | 18,70 | 00:00:00 | | 2004-12-08 | 18,42 | 1.866.200 | 18,65 | 17,90 | 18,10 | 00:00:00 | | 2004-12-09 | 18,84 | 1.776.000 | 18,95 | 18,40 | 18,49 | 00:00:00 | | 2004-12-10 | 18,70 | 1.858.600 | 19,05 | 18,41 | 18,84 | 00:00:00 | | 2004-12-13 | 18,64 | 2.338.200 | 18,97 | 18,57 | 18,72 | 00:00:00 | | 2004-12-14 | 18,97 | 1.471.500 | 19,00 | 18,64 | 18,81 | 00:00:00 | | 2004-12-15 | 19,41 | 1.954.500 | 19,42 | 18,89 | 19,10 | 00:00:00 | | 2004-12-16 | 19,27 | 2.947.600 | 19,59 | 19,08 | 19,43 | 00:00:00 | | 2004-12-17 | 19,16 | 9.686.800 | 20,03 | 19,16 | 19,55 | 00:00:00 | | 2004-12-20 | 19,59 | 2.934.300 | 19,68 | 19,29 | 19,40 | 00:00:00 | | 2004-12-21 | 19,95 | 1.615.100 | 19,97 | 19,55 | 19,70 | 00:00:00 | | 2004-12-22 | 19,60 | 1.995.300 | 20,05 | 19,11 | 19,93 | 00:00:00 | | 2004-12-23 | 19,78 | 1.309.700 | 19,84 | 19,46 | 19,64 | 00:00:00 | | 2004-12-27 | 19,17 | 1.607.300 | 19,77 | 19,03 | 19,70 | 00:00:00 | | 2004-12-28 | 19,40 | 1.685.300 | 19,59 | 19,20 | 19,20 | 00:00:00 | | 2004-12-29 | 19,65 | 1.239.000 | 19,78 | 19,37 | 19,40 | 00:00:00 | | 2004-12-30 | 19,43 | 640.500 | 19,71 | 19,32 | 19,70 | 00:00:00 | | 2004-12-31 | 19,45 | 765.000 | 19,69 | 19,41 | 19,54 | 00:00:00 | | 2005-01-03 | 18,36 | 4.500.200 | 19,30 | 18,25 | 19,12 | 00:00:00 | | 2005-01-04 | 18,12 | 3.414.900 | 18,65 | 18,06 | 18,37 | 00:00:00 | | 2005-01-05 | 18,02 | 2.388.200 | 18,38 | 17,99 | 18,15 | 00:00:00 | | 2005-01-06 | 18,03 | 4.495.600 | 18,39 | 17,37 | 17,44 | 00:00:00 | | 2005-01-07 | 17,58 | 4.041.200 | 17,90 | 17,15 | 17,80 | 00:00:00 | | 2005-01-10 | 18,00 | 2.087.200 | 18,27 | 17,70 | 17,80 | 00:00:00 | | 2005-01-11 | 17,96 | 1.493.400 | 18,14 | 17,78 | 18,05 | 00:00:00 | | 2005-01-12 | 18,09 | 3.076.200 | 18,34 | 17,80 | 18,07 | 00:00:00 | | 2005-01-13 | 18,44 | 3.118.600 | 18,72 | 18,12 | 18,19 | 00:00:00 | | 2005-01-14 | 18,52 | 1.834.800 | 18,54 | 18,13 | 18,50 | 00:00:00 | | 2005-01-18 | 18,75 | 2.113.300 | 19,01 | 18,50 | 18,98 | 00:00:00 | | 2005-01-19 | 18,93 | 2.874.400 | 19,31 | 18,78 | 18,99 | 00:00:00 | | 2005-01-20 | 18,92 | 2.031.100 | 19,27 | 18,54 | 18,79 | 00:00:00 | | 2005-01-21 | 19,00 | 2.252.700 | 19,62 | 18,98 | 19,05 | 00:00:00 | | 2005-01-24 | 18,90 | 1.985.400 | 19,45 | 18,84 | 19,17 | 00:00:00 | | 2005-01-25 | 18,85 | 2.278.200 | 19,25 | 18,45 | 18,84 | 00:00:00 | | 2005-01-26 | 19,20 | 3.232.200 | 19,29 | 18,54 | 18,60 | 00:00:00 | | 2005-01-27 | 19,55 | 2.016.600 | 19,65 | 19,05 | 19,10 | 00:00:00 | | 2005-01-28 | 19,18 | 1.145.200 | 19,49 | 19,06 | 19,49 | 00:00:00 | | 2005-01-31 | 19,45 | 1.687.100 | 19,56 | 18,74 | 19,00 | 00:00:00 | | 2005-02-01 | 19,72 | 1.663.600 | 19,84 | 19,45 | 19,57 | 00:00:00 | | 2005-02-02 | 20,37 | 2.165.800 | 20,41 | 19,59 | 19,72 | 00:00:00 | | 2005-02-03 | 20,57 | 2.284.200 | 20,64 | 20,11 | 20,64 | 00:00:00 | | 2005-02-04 | 20,42 | 2.175.100 | 20,76 | 20,32 | 20,65 | 00:00:00 | | 2005-02-07 | 19,99 | 1.876.800 | 20,60 | 19,73 | 20,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
