|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 28,38 | 1.000.800 | 28,38 | 25,38 | 25,75 | 00:00:00 | | 2000-04-28 | 28,25 | 1.898.800 | 28,81 | 26,75 | 28,75 | 00:00:00 | | 2000-05-01 | 27,25 | 885.400 | 28,38 | 27,06 | 28,19 | 00:00:00 | | 2000-05-02 | 27,25 | 584.600 | 27,81 | 27,19 | 27,50 | 00:00:00 | | 2000-05-03 | 27,00 | 664.800 | 27,94 | 26,62 | 27,28 | 00:00:00 | | 2000-05-04 | 27,50 | 649.000 | 27,69 | 26,50 | 26,75 | 00:00:00 | | 2000-05-05 | 27,75 | 441.600 | 28,25 | 27,00 | 27,09 | 00:00:00 | | 2000-05-08 | 28,00 | 893.000 | 28,88 | 27,75 | 27,88 | 00:00:00 | | 2000-05-09 | 29,25 | 1.035.800 | 29,50 | 27,75 | 28,06 | 00:00:00 | | 2000-05-10 | 29,38 | 954.800 | 29,94 | 28,88 | 29,06 | 00:00:00 | | 2000-05-11 | 29,81 | 846.800 | 30,00 | 29,31 | 29,38 | 00:00:00 | | 2000-05-12 | 29,12 | 753.800 | 30,44 | 29,00 | 29,88 | 00:00:00 | | 2000-05-15 | 29,75 | 657.400 | 30,00 | 29,12 | 29,38 | 00:00:00 | | 2000-05-16 | 28,50 | 923.400 | 29,50 | 27,44 | 29,00 | 00:00:00 | | 2000-05-17 | 28,50 | 583.800 | 29,19 | 28,12 | 28,38 | 00:00:00 | | 2000-05-18 | 27,06 | 552.400 | 28,69 | 27,06 | 28,69 | 00:00:00 | | 2000-05-19 | 26,50 | 312.200 | 27,38 | 26,50 | 27,12 | 00:00:00 | | 2000-05-22 | 25,75 | 621.800 | 27,06 | 24,25 | 26,94 | 00:00:00 | | 2000-05-23 | 24,75 | 650.800 | 26,12 | 24,50 | 25,12 | 00:00:00 | | 2000-05-24 | 25,06 | 752.400 | 25,98 | 23,12 | 24,62 | 00:00:00 | | 2000-05-25 | 23,69 | 507.400 | 25,25 | 23,56 | 24,50 | 00:00:00 | | 2000-05-26 | 24,00 | 618.400 | 24,75 | 23,50 | 23,75 | 00:00:00 | | 2000-05-30 | 23,94 | 837.400 | 24,50 | 22,38 | 24,00 | 00:00:00 | | 2000-05-31 | 24,12 | 2.012.000 | 25,31 | 23,56 | 23,75 | 00:00:00 | | 2000-06-01 | 23,81 | 659.400 | 24,88 | 22,81 | 24,00 | 00:00:00 | | 2000-06-02 | 11,38 | 7.762 | 12,25 | 11,31 | 11,88 | 00:00:00 | | 2000-06-05 | 19,88 | 2.051.000 | 23,62 | 19,62 | 23,62 | 00:00:00 | | 2000-06-06 | 22,19 | 2.065.600 | 22,44 | 20,00 | 20,62 | 00:00:00 | | 2000-06-07 | 22,50 | 1.814.200 | 23,56 | 21,88 | 21,94 | 00:00:00 | | 2000-06-08 | 22,94 | 1.675.800 | 23,12 | 22,44 | 22,62 | 00:00:00 | | 2000-06-09 | 12,19 | 22.366 | 12,19 | 11,50 | 11,58 | 00:00:00 | | 2000-06-12 | 23,06 | 1.729.800 | 24,62 | 22,50 | 24,25 | 00:00:00 | | 2000-06-13 | 23,56 | 1.155.000 | 23,75 | 22,56 | 22,75 | 00:00:00 | | 2000-06-14 | 22,38 | 1.383.200 | 24,12 | 22,38 | 23,31 | 00:00:00 | | 2000-06-15 | 22,88 | 685.800 | 23,00 | 22,25 | 22,94 | 00:00:00 | | 2000-06-16 | 23,75 | 832.600 | 23,88 | 22,94 | 23,09 | 00:00:00 | | 2000-06-19 | 23,56 | 554.400 | 23,81 | 23,12 | 23,75 | 00:00:00 | | 2000-06-20 | 23,62 | 1.847.200 | 23,69 | 22,31 | 23,38 | 00:00:00 | | 2000-06-21 | 25,19 | 2.149.400 | 25,75 | 23,75 | 23,94 | 00:00:00 | | 2000-06-22 | 24,38 | 1.039.600 | 25,56 | 24,38 | 24,94 | 00:00:00 | | 2000-06-23 | 24,75 | 1.010.200 | 25,44 | 24,25 | 24,28 | 00:00:00 | | 2000-06-26 | 25,25 | 1.305.200 | 25,58 | 24,75 | 24,75 | 00:00:00 | | 2000-06-27 | 25,50 | 383.600 | 25,50 | 24,81 | 25,25 | 00:00:00 | | 2000-06-28 | 25,50 | 576.000 | 25,88 | 25,00 | 25,56 | 00:00:00 | | 2000-06-29 | 27,94 | 1.644.200 | 28,12 | 25,50 | 25,56 | 00:00:00 | | 2000-06-30 | 28,50 | 2.152.200 | 29,44 | 27,62 | 27,78 | 00:00:00 | | 2000-07-03 | 28,00 | 151.600 | 28,81 | 27,88 | 28,50 | 00:00:00 | | 2000-07-05 | 26,12 | 806.000 | 27,94 | 26,06 | 27,94 | 00:00:00 | | 2000-07-06 | 26,62 | 822.400 | 26,75 | 25,06 | 26,25 | 00:00:00 | | 2000-07-07 | 27,62 | 685.000 | 27,69 | 26,38 | 26,69 | 00:00:00 | | 2000-07-10 | 27,38 | 1.074.800 | 27,50 | 27,00 | 27,44 | 00:00:00 | | 2000-07-11 | 28,38 | 869.200 | 28,50 | 27,38 | 27,44 | 00:00:00 | | 2000-07-12 | 28,00 | 679.600 | 28,31 | 27,88 | 28,19 | 00:00:00 | | 2000-07-13 | 28,19 | 504.400 | 28,25 | 27,31 | 28,12 | 00:00:00 | | 2000-07-14 | 27,81 | 1.642.800 | 28,06 | 27,62 | 28,03 | 00:00:00 | | 2000-07-17 | 27,00 | 389.400 | 27,81 | 26,31 | 27,69 | 00:00:00 | | 2000-07-18 | 27,12 | 461.400 | 28,19 | 26,31 | 26,34 | 00:00:00 | | 2000-07-19 | 26,94 | 187.000 | 27,62 | 26,94 | 27,38 | 00:00:00 | | 2000-07-20 | 26,38 | 957.200 | 27,25 | 25,62 | 26,94 | 00:00:00 | | 2000-07-21 | 24,62 | 591.600 | 26,25 | 24,50 | 25,94 | 00:00:00 | | 2000-07-24 | 22,56 | 1.038.200 | 25,12 | 22,25 | 24,78 | 00:00:00 | | 2000-07-25 | 22,12 | 950.600 | 24,00 | 21,44 | 23,25 | 00:00:00 | | 2000-07-26 | 23,81 | 1.023.600 | 24,12 | 21,62 | 22,00 | 00:00:00 | | 2000-07-27 | 24,88 | 992.400 | 25,31 | 23,88 | 24,19 | 00:00:00 | | 2000-07-28 | 24,75 | 753.400 | 25,50 | 24,62 | 25,06 | 00:00:00 | | 2000-07-31 | 24,94 | 665.200 | 24,94 | 23,81 | 24,69 | 00:00:00 | | 2000-08-01 | 25,62 | 603.600 | 28,00 | 24,88 | 24,91 | 00:00:00 | | 2000-08-02 | 26,69 | 928.600 | 27,38 | 25,94 | 26,00 | 00:00:00 | | 2000-08-03 | 26,56 | 856.000 | 27,31 | 26,50 | 26,56 | 00:00:00 | | 2000-08-04 | 27,00 | 536.400 | 27,50 | 26,81 | 27,50 | 00:00:00 | | 2000-08-07 | 27,56 | 588.800 | 27,94 | 26,94 | 26,94 | 00:00:00 | | 2000-08-08 | 26,25 | 638.200 | 27,75 | 26,25 | 27,38 | 00:00:00 | | 2000-08-09 | 27,25 | 1.083.000 | 27,62 | 26,12 | 26,59 | 00:00:00 | | 2000-08-10 | 26,38 | 502.400 | 27,38 | 26,38 | 27,25 | 00:00:00 | | 2000-08-11 | 26,75 | 369.000 | 26,75 | 25,44 | 26,50 | 00:00:00 | | 2000-08-14 | 28,25 | 675.600 | 28,25 | 26,19 | 26,56 | 00:00:00 | | 2000-08-15 | 28,62 | 1.210.200 | 28,75 | 27,94 | 28,06 | 00:00:00 | | 2000-08-16 | 29,31 | 1.108.600 | 29,31 | 28,06 | 28,31 | 00:00:00 | | 2000-08-17 | 30,44 | 2.802.200 | 31,12 | 29,31 | 29,38 | 00:00:00 | | 2000-08-18 | 30,88 | 1.904.000 | 31,38 | 30,00 | 30,12 | 00:00:00 | | 2000-08-21 | 30,69 | 889.200 | 32,00 | 30,38 | 31,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
