|
 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 | | 2005-06-02 | 26,85 | 2.374.300 | 26,94 | 26,22 | 26,74 | 00:00:00 | | 2005-06-03 | 27,45 | 3.150.000 | 27,76 | 26,80 | 26,81 | 00:00:00 | | 2005-06-06 | 27,32 | 2.716.300 | 27,85 | 27,06 | 27,76 | 00:00:00 | | 2005-06-07 | 27,06 | 2.525.500 | 27,78 | 26,94 | 27,50 | 00:00:00 | | 2005-06-08 | 27,83 | 3.572.400 | 28,26 | 27,01 | 27,09 | 00:00:00 | | 2005-06-09 | 28,63 | 3.341.200 | 28,69 | 27,92 | 28,19 | 00:00:00 | | 2005-06-10 | 28,44 | 3.723.900 | 28,90 | 27,97 | 28,75 | 00:00:00 | | 2005-06-13 | 28,54 | 1.955.800 | 28,63 | 28,00 | 28,03 | 00:00:00 | | 2005-06-14 | 28,10 | 3.754.600 | 28,83 | 27,80 | 28,55 | 00:00:00 | | 2005-06-15 | 28,86 | 2.693.900 | 29,00 | 28,02 | 28,27 | 00:00:00 | | 2005-06-16 | 28,86 | 3.468.300 | 28,95 | 28,59 | 28,89 | 00:00:00 | | 2005-06-17 | 28,91 | 3.820.900 | 29,10 | 28,30 | 28,83 | 00:00:00 | | 2005-06-20 | 28,76 | 2.951.600 | 29,33 | 28,47 | 29,06 | 00:00:00 | | 2005-06-21 | 28,09 | 2.049.700 | 28,62 | 27,92 | 28,55 | 00:00:00 | | 2005-06-22 | 28,10 | 3.047.900 | 28,44 | 27,81 | 28,09 | 00:00:00 | | 2005-06-23 | 28,24 | 3.099.700 | 28,68 | 27,83 | 28,10 | 00:00:00 | | 2005-06-24 | 27,67 | 2.205.400 | 28,77 | 27,58 | 28,49 | 00:00:00 | | 2005-06-27 | 28,15 | 2.451.100 | 28,55 | 27,81 | 27,83 | 00:00:00 | | 2005-06-28 | 27,65 | 3.922.100 | 28,20 | 27,60 | 28,19 | 00:00:00 | | 2005-06-29 | 27,86 | 3.492.100 | 28,07 | 27,21 | 27,75 | 00:00:00 | | 2005-06-30 | 27,83 | 2.228.500 | 28,25 | 27,61 | 27,94 | 00:00:00 | | 2005-07-01 | 28,59 | 1.308.900 | 28,60 | 27,79 | 27,85 | 00:00:00 | | 2005-07-05 | 29,72 | 2.253.400 | 29,75 | 28,40 | 28,81 | 00:00:00 | | 2005-07-06 | 29,42 | 1.951.300 | 30,00 | 29,02 | 29,87 | 00:00:00 | | 2005-07-07 | 29,31 | 1.817.000 | 29,46 | 28,71 | 28,87 | 00:00:00 | | 2005-07-08 | 29,21 | 2.751.500 | 29,80 | 28,96 | 29,47 | 00:00:00 | | 2005-07-11 | 30,00 | 2.736.500 | 30,01 | 29,10 | 29,34 | 00:00:00 | | 2005-07-12 | 30,92 | 2.905.200 | 31,09 | 30,01 | 30,23 | 00:00:00 | | 2005-07-13 | 30,46 | 2.628.900 | 31,07 | 30,29 | 31,07 | 00:00:00 | | 2005-07-14 | 29,54 | 2.619.700 | 30,89 | 29,25 | 30,73 | 00:00:00 | | 2005-07-15 | 29,55 | 2.577.400 | 30,14 | 29,48 | 29,69 | 00:00:00 | | 2005-07-18 | 29,30 | 1.530.500 | 29,50 | 29,01 | 29,41 | 00:00:00 | | 2005-07-19 | 30,49 | 1.478.200 | 30,50 | 29,35 | 29,50 | 00:00:00 | | 2005-07-20 | 30,29 | 1.389.700 | 30,52 | 29,91 | 30,37 | 00:00:00 | | 2005-07-21 | 29,90 | 1.498.300 | 30,51 | 29,73 | 30,30 | 00:00:00 | | 2005-07-22 | 31,37 | 3.006.500 | 31,37 | 30,22 | 30,26 | 00:00:00 | | 2005-07-25 | 31,79 | 2.432.700 | 31,88 | 31,11 | 31,44 | 00:00:00 | | 2005-07-26 | 31,81 | 1.576.600 | 31,91 | 31,16 | 31,53 | 00:00:00 | | 2005-07-27 | 32,13 | 2.269.100 | 32,14 | 31,24 | 31,92 | 00:00:00 | | 2005-07-28 | 32,33 | 2.191.500 | 33,00 | 31,61 | 33,00 | 00:00:00 | | 2005-07-29 | 32,83 | 1.987.200 | 32,91 | 32,61 | 32,62 | 00:00:00 | | 2005-08-01 | 32,89 | 2.777.900 | 33,20 | 32,77 | 33,18 | 00:00:00 | | 2005-08-02 | 33,17 | 2.779.700 | 33,25 | 32,68 | 32,98 | 00:00:00 | | 2005-08-03 | 33,00 | 3.137.200 | 33,47 | 32,77 | 33,30 | 00:00:00 | | 2005-08-04 | 32,79 | 2.031.600 | 33,40 | 32,75 | 33,00 | 00:00:00 | | 2005-08-05 | 32,29 | 2.321.900 | 33,08 | 31,69 | 32,86 | 00:00:00 | | 2005-08-08 | 32,86 | 2.153.500 | 33,17 | 32,53 | 32,68 | 00:00:00 | | 2005-08-09 | 33,01 | 1.815.100 | 33,04 | 32,50 | 32,92 | 00:00:00 | | 2005-08-10 | 33,33 | 2.671.900 | 33,35 | 32,43 | 32,84 | 00:00:00 | | 2005-08-11 | 33,35 | 2.441.400 | 33,97 | 33,13 | 33,41 | 00:00:00 | | 2005-08-12 | 32,85 | 1.432.400 | 33,75 | 32,62 | 33,48 | 00:00:00 | | 2005-08-15 | 32,37 | 1.448.300 | 33,06 | 32,23 | 32,50 | 00:00:00 | | 2005-08-16 | 31,63 | 1.955.000 | 32,53 | 31,41 | 32,35 | 00:00:00 | | 2005-08-17 | 31,08 | 2.884.500 | 32,35 | 30,94 | 31,63 | 00:00:00 | | 2005-08-18 | 30,71 | 2.029.700 | 31,02 | 30,18 | 30,50 | 00:00:00 | | 2005-08-19 | 31,50 | 1.319.400 | 31,86 | 31,10 | 31,37 | 00:00:00 | | 2005-08-22 | 31,09 | 1.722.400 | 31,92 | 30,66 | 31,81 | 00:00:00 | | 2005-08-23 | 31,56 | 1.934.600 | 31,64 | 31,10 | 31,10 | 00:00:00 | | 2005-08-24 | 32,36 | 2.501.100 | 32,55 | 31,26 | 31,64 | 00:00:00 | | 2005-08-25 | 32,44 | 1.722.300 | 32,57 | 32,12 | 32,13 | 00:00:00 | | 2005-08-26 | 31,72 | 1.429.800 | 32,72 | 31,71 | 32,49 | 00:00:00 | | 2005-08-29 | 32,20 | 2.497.800 | 33,17 | 31,86 | 32,80 | 00:00:00 | | 2005-08-30 | 32,39 | 2.416.900 | 32,87 | 32,27 | 32,38 | 00:00:00 | | 2005-08-31 | 34,00 | 3.021.200 | 34,05 | 32,45 | 32,60 | 00:00:00 | | 2005-09-01 | 34,43 | 2.853.500 | 34,91 | 33,79 | 34,34 | 00:00:00 | | 2005-09-02 | 33,22 | 1.877.400 | 34,06 | 32,94 | 34,00 | 00:00:00 | | 2005-09-06 | 33,25 | 1.828.200 | 33,53 | 32,61 | 33,27 | 00:00:00 | | 2005-09-07 | 33,25 | 1.824.700 | 33,66 | 33,09 | 33,43 | 00:00:00 | | 2005-09-08 | 32,85 | 1.971.900 | 33,45 | 32,73 | 33,45 | 00:00:00 | | 2005-09-09 | 33,90 | 1.850.600 | 33,90 | 32,82 | 32,82 | 00:00:00 | | 2005-09-12 | 32,77 | 2.220.400 | 33,85 | 32,73 | 33,78 | 00:00:00 | | 2005-09-13 | 32,09 | 2.235.900 | 32,75 | 32,05 | 32,52 | 00:00:00 | | 2005-09-14 | 31,98 | 3.512.600 | 32,40 | 31,40 | 32,30 | 00:00:00 | | 2005-09-15 | 32,10 | 2.553.500 | 32,62 | 31,47 | 32,11 | 00:00:00 | | 2005-09-16 | 31,98 | 2.140.500 | 32,25 | 31,82 | 32,13 | 00:00:00 | | 2005-09-19 | 33,44 | 2.355.500 | 33,58 | 32,17 | 32,23 | 00:00:00 | | 2005-09-20 | 33,16 | 1.701.600 | 33,78 | 32,80 | 33,44 | 00:00:00 | | 2005-09-21 | 33,81 | 2.628.600 | 34,15 | 33,17 | 33,72 | 00:00:00 | | 2005-09-22 | 33,53 | 2.693.100 | 34,74 | 32,68 | 34,08 | 00:00:00 | | 2005-09-23 | 32,97 | 1.703.700 | 33,57 | 32,53 | 33,57 | 00:00:00 | | 2005-09-26 | 33,97 | 1.712.600 | 34,04 | 32,51 | 32,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
