|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 33,97 | 1.712.600 | 34,04 | 32,51 | 32,82 | 00:00:00 | | 2005-09-27 | 34,64 | 2.553.600 | 34,75 | 33,72 | 34,16 | 00:00:00 | | 2005-09-28 | 35,43 | 3.222.900 | 35,54 | 34,04 | 34,75 | 00:00:00 | | 2005-09-29 | 36,29 | 3.565.100 | 36,44 | 35,75 | 35,82 | 00:00:00 | | 2005-09-30 | 36,08 | 2.443.600 | 36,79 | 35,98 | 36,28 | 00:00:00 | | 2005-10-03 | 36,31 | 2.721.100 | 36,73 | 35,70 | 36,39 | 00:00:00 | | 2005-10-04 | 34,97 | 2.345.600 | 36,25 | 34,92 | 36,00 | 00:00:00 | | 2005-10-05 | 33,65 | 5.138.900 | 35,31 | 33,58 | 35,22 | 00:00:00 | | 2005-10-06 | 31,36 | 6.987.400 | 32,95 | 30,63 | 32,95 | 00:00:00 | | 2005-10-07 | 32,40 | 3.114.200 | 32,55 | 31,25 | 31,38 | 00:00:00 | | 2005-10-10 | 31,77 | 2.273.100 | 32,49 | 31,43 | 32,49 | 00:00:00 | | 2005-10-11 | 31,92 | 1.609.200 | 32,62 | 31,92 | 31,96 | 00:00:00 | | 2005-10-12 | 31,52 | 2.487.100 | 31,98 | 31,32 | 31,78 | 00:00:00 | | 2005-10-13 | 30,61 | 4.839.200 | 31,35 | 29,07 | 31,35 | 00:00:00 | | 2005-10-14 | 31,53 | 2.647.800 | 31,63 | 29,26 | 29,26 | 00:00:00 | | 2005-10-17 | 32,03 | 1.524.300 | 32,34 | 31,67 | 32,00 | 00:00:00 | | 2005-10-18 | 30,50 | 2.212.100 | 31,98 | 30,47 | 31,68 | 00:00:00 | | 2005-10-19 | 30,78 | 3.476.500 | 30,85 | 29,31 | 30,69 | 00:00:00 | | 2005-10-20 | 29,35 | 3.122.600 | 30,64 | 28,76 | 30,60 | 00:00:00 | | 2005-10-21 | 29,60 | 3.225.300 | 29,99 | 28,85 | 29,20 | 00:00:00 | | 2005-10-24 | 30,81 | 1.989.900 | 30,81 | 29,15 | 29,41 | 00:00:00 | | 2005-10-25 | 32,91 | 3.780.000 | 32,95 | 31,39 | 31,51 | 00:00:00 | | 2005-10-26 | 32,85 | 3.444.200 | 34,19 | 32,44 | 32,68 | 00:00:00 | | 2005-10-27 | 32,87 | 3.824.400 | 34,30 | 32,55 | 33,98 | 00:00:00 | | 2005-10-28 | 34,31 | 3.325.600 | 34,31 | 32,07 | 33,28 | 00:00:00 | | 2005-10-31 | 34,13 | 3.008.100 | 34,89 | 33,63 | 34,21 | 00:00:00 | | 2005-11-01 | 34,58 | 3.322.000 | 34,64 | 33,65 | 33,68 | 00:00:00 | | 2005-11-02 | 35,80 | 2.784.900 | 35,92 | 34,25 | 34,36 | 00:00:00 | | 2005-11-03 | 36,09 | 3.831.600 | 36,25 | 35,50 | 36,09 | 00:00:00 | | 2005-11-04 | 34,63 | 2.655.400 | 35,93 | 34,36 | 35,82 | 00:00:00 | | 2005-11-07 | 33,85 | 2.787.200 | 34,66 | 33,27 | 34,64 | 00:00:00 | | 2005-11-08 | 34,50 | 2.156.500 | 34,91 | 33,69 | 34,48 | 00:00:00 | | 2005-11-09 | 34,30 | 2.806.300 | 35,37 | 33,50 | 34,45 | 00:00:00 | | 2005-11-10 | 32,83 | 2.961.200 | 34,10 | 32,40 | 34,10 | 00:00:00 | | 2005-11-11 | 30,00 | 21.773.300 | 30,57 | 28,45 | 29,71 | 00:00:00 | | 2005-11-14 | 30,22 | 6.468.800 | 31,00 | 29,81 | 30,45 | 00:00:00 | | 2005-11-15 | 29,99 | 4.210.100 | 30,74 | 29,55 | 30,05 | 00:00:00 | | 2005-11-16 | 30,79 | 3.278.100 | 31,00 | 29,75 | 30,04 | 00:00:00 | | 2005-11-17 | 31,64 | 5.011.700 | 31,74 | 31,00 | 31,40 | 00:00:00 | | 2005-11-18 | 31,03 | 4.436.600 | 31,96 | 30,72 | 31,77 | 00:00:00 | | 2005-11-21 | 32,18 | 2.497.100 | 32,26 | 31,34 | 31,55 | 00:00:00 | | 2005-11-22 | 32,84 | 3.093.200 | 32,98 | 32,03 | 32,43 | 00:00:00 | | 2005-11-23 | 32,30 | 2.867.000 | 32,87 | 32,05 | 32,87 | 00:00:00 | | 2005-11-25 | 32,33 | 514.000 | 32,54 | 32,05 | 32,38 | 00:00:00 | | 2005-11-28 | 30,99 | 2.660.100 | 32,55 | 30,84 | 32,10 | 00:00:00 | | 2005-11-29 | 30,79 | 2.707.700 | 31,64 | 30,75 | 31,19 | 00:00:00 | | 2005-11-30 | 31,24 | 3.245.200 | 31,57 | 30,50 | 30,97 | 00:00:00 | | 2005-12-01 | 32,23 | 3.566.200 | 32,49 | 31,11 | 31,48 | 00:00:00 | | 2005-12-02 | 32,93 | 2.660.900 | 32,97 | 32,11 | 32,27 | 00:00:00 | | 2005-12-05 | 33,30 | 2.914.400 | 33,73 | 33,08 | 33,11 | 00:00:00 | | 2005-12-06 | 33,28 | 3.273.300 | 33,90 | 33,10 | 33,11 | 00:00:00 | | 2005-12-07 | 33,20 | 2.339.600 | 34,09 | 33,01 | 33,65 | 00:00:00 | | 2005-12-08 | 34,14 | 2.695.100 | 34,15 | 33,20 | 33,20 | 00:00:00 | | 2005-12-09 | 34,28 | 2.511.300 | 34,36 | 33,70 | 34,07 | 00:00:00 | | 2005-12-12 | 34,59 | 2.126.200 | 34,91 | 34,14 | 34,75 | 00:00:00 | | 2005-12-13 | 34,24 | 2.280.500 | 35,04 | 34,11 | 34,76 | 00:00:00 | | 2005-12-14 | 34,70 | 2.796.600 | 34,84 | 33,98 | 34,05 | 00:00:00 | | 2005-12-15 | 34,72 | 2.047.900 | 34,94 | 33,97 | 34,79 | 00:00:00 | | 2005-12-16 | 34,05 | 9.301.500 | 34,97 | 33,51 | 34,76 | 00:00:00 | | 2005-12-19 | 33,60 | 2.309.100 | 34,65 | 33,55 | 34,00 | 00:00:00 | | 2005-12-20 | 34,37 | 2.106.500 | 34,41 | 33,45 | 33,60 | 00:00:00 | | 2005-12-21 | 34,45 | 1.849.900 | 34,98 | 34,17 | 34,65 | 00:00:00 | | 2005-12-22 | 34,24 | 1.739.500 | 34,72 | 34,11 | 34,46 | 00:00:00 | | 2005-12-23 | 34,20 | 2.055.000 | 34,25 | 33,18 | 33,70 | 00:00:00 | | 2005-12-27 | 32,86 | 2.314.000 | 33,97 | 32,25 | 33,94 | 00:00:00 | | 2005-12-28 | 33,36 | 1.780.900 | 33,75 | 32,73 | 33,24 | 00:00:00 | | 2005-12-29 | 32,84 | 1.667.700 | 33,82 | 32,69 | 33,40 | 00:00:00 | | 2005-12-30 | 32,95 | 1.381.300 | 33,35 | 32,35 | 32,63 | 00:00:00 | | 2006-01-03 | 34,24 | 3.098.400 | 34,48 | 32,81 | 33,12 | 00:00:00 | | 2006-01-04 | 35,21 | 3.425.200 | 35,27 | 33,79 | 34,20 | 00:00:00 | | 2006-01-05 | 34,25 | 4.141.200 | 35,08 | 34,03 | 35,05 | 00:00:00 | | 2006-01-06 | 34,42 | 3.264.900 | 34,91 | 34,29 | 34,78 | 00:00:00 | | 2006-01-09 | 34,06 | 2.456.400 | 34,60 | 33,38 | 34,55 | 00:00:00 | | 2006-01-10 | 34,35 | 1.930.700 | 34,59 | 33,92 | 33,99 | 00:00:00 | | 2006-01-11 | 35,01 | 2.967.200 | 35,15 | 33,50 | 34,26 | 00:00:00 | | 2006-01-12 | 35,72 | 5.735.100 | 36,64 | 35,00 | 35,15 | 00:00:00 | | 2006-01-13 | 36,18 | 2.573.400 | 36,43 | 35,15 | 35,59 | 00:00:00 | | 2006-01-17 | 36,92 | 2.588.100 | 37,26 | 36,61 | 36,69 | 00:00:00 | | 2006-01-18 | 36,33 | 2.346.900 | 37,09 | 35,82 | 36,93 | 00:00:00 | | 2006-01-19 | 37,74 | 3.782.000 | 38,00 | 36,05 | 36,10 | 00:00:00 | | 2006-01-20 | 37,47 | 3.651.500 | 38,49 | 36,86 | 38,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
