|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 37,47 | 3.651.500 | 38,49 | 36,86 | 38,05 | 00:00:00 | | 2006-01-23 | 38,33 | 3.655.000 | 38,41 | 37,00 | 37,57 | 00:00:00 | | 2006-01-24 | 37,75 | 2.059.300 | 38,44 | 37,60 | 38,28 | 00:00:00 | | 2006-01-25 | 36,45 | 2.584.400 | 37,90 | 36,25 | 37,85 | 00:00:00 | | 2006-01-26 | 36,57 | 4.002.900 | 36,59 | 35,10 | 36,40 | 00:00:00 | | 2006-01-27 | 37,11 | 2.579.500 | 37,91 | 36,44 | 36,76 | 00:00:00 | | 2006-01-30 | 37,85 | 1.831.600 | 38,28 | 37,36 | 37,40 | 00:00:00 | | 2006-01-31 | 37,62 | 1.862.500 | 37,85 | 37,08 | 37,85 | 00:00:00 | | 2006-02-01 | 36,60 | 2.946.800 | 38,37 | 36,48 | 37,68 | 00:00:00 | | 2006-02-02 | 36,25 | 2.544.100 | 37,27 | 35,50 | 36,46 | 00:00:00 | | 2006-02-03 | 35,71 | 2.201.000 | 36,67 | 35,52 | 36,25 | 00:00:00 | | 2006-02-06 | 36,75 | 1.875.000 | 37,29 | 36,04 | 36,25 | 00:00:00 | | 2006-02-07 | 33,64 | 5.738.900 | 35,97 | 33,35 | 35,67 | 00:00:00 | | 2006-02-08 | 33,64 | 4.158.600 | 33,94 | 32,75 | 33,75 | 00:00:00 | | 2006-02-09 | 32,23 | 3.126.400 | 34,25 | 32,13 | 33,73 | 00:00:00 | | 2006-02-10 | 31,97 | 4.512.000 | 32,59 | 30,88 | 32,28 | 00:00:00 | | 2006-02-13 | 31,88 | 3.319.400 | 32,62 | 31,45 | 31,84 | 00:00:00 | | 2006-02-14 | 30,45 | 4.553.500 | 31,45 | 30,23 | 31,05 | 00:00:00 | | 2006-02-15 | 29,45 | 6.526.900 | 30,95 | 29,01 | 30,34 | 00:00:00 | | 2006-02-16 | 29,52 | 5.905.700 | 29,86 | 29,02 | 29,50 | 00:00:00 | | 2006-02-17 | 28,97 | 4.652.000 | 30,15 | 28,68 | 29,90 | 00:00:00 | | 2006-02-21 | 30,05 | 4.524.900 | 30,21 | 29,46 | 29,78 | 00:00:00 | | 2006-02-22 | 29,29 | 3.793.400 | 29,70 | 28,81 | 29,69 | 00:00:00 | | 2006-02-23 | 28,80 | 5.121.700 | 29,49 | 28,50 | 29,18 | 00:00:00 | | 2006-02-24 | 28,66 | 3.278.500 | 29,35 | 28,51 | 29,19 | 00:00:00 | | 2006-02-27 | 27,30 | 4.950.100 | 28,66 | 27,19 | 28,53 | 00:00:00 | | 2006-02-28 | 27,55 | 4.276.700 | 27,70 | 26,66 | 27,15 | 00:00:00 | | 2006-03-01 | 28,48 | 3.482.000 | 28,53 | 27,66 | 27,84 | 00:00:00 | | 2006-03-02 | 28,22 | 4.172.500 | 28,86 | 28,00 | 28,68 | 00:00:00 | | 2006-03-03 | 28,20 | 3.168.600 | 28,75 | 27,87 | 27,99 | 00:00:00 | | 2006-03-06 | 26,50 | 3.647.800 | 28,12 | 26,35 | 28,03 | 00:00:00 | | 2006-03-07 | 26,33 | 4.139.400 | 26,61 | 25,83 | 26,42 | 00:00:00 | | 2006-03-08 | 26,52 | 4.343.500 | 26,86 | 25,61 | 26,04 | 00:00:00 | | 2006-03-09 | 26,23 | 2.943.700 | 26,93 | 25,90 | 26,84 | 00:00:00 | | 2006-03-10 | 26,06 | 2.321.400 | 26,72 | 25,69 | 26,10 | 00:00:00 | | 2006-03-13 | 27,35 | 3.987.200 | 27,62 | 26,15 | 26,34 | 00:00:00 | | 2006-03-14 | 28,62 | 3.815.500 | 28,68 | 27,00 | 27,60 | 00:00:00 | | 2006-03-15 | 28,18 | 3.765.700 | 28,57 | 27,70 | 28,50 | 00:00:00 | | 2006-03-16 | 28,14 | 3.585.000 | 28,47 | 27,31 | 28,15 | 00:00:00 | | 2006-03-17 | 27,69 | 4.156.100 | 29,52 | 27,57 | 28,80 | 00:00:00 | | 2006-03-20 | 26,27 | 3.331.600 | 27,94 | 26,20 | 27,72 | 00:00:00 | | 2006-03-21 | 26,55 | 4.039.800 | 27,53 | 26,01 | 26,30 | 00:00:00 | | 2006-03-22 | 27,01 | 2.505.200 | 27,55 | 26,58 | 26,84 | 00:00:00 | | 2006-03-23 | 27,93 | 2.517.500 | 28,04 | 27,11 | 27,19 | 00:00:00 | | 2006-03-24 | 28,33 | 2.248.200 | 28,64 | 27,81 | 27,89 | 00:00:00 | | 2006-03-27 | 28,66 | 2.515.900 | 28,80 | 28,01 | 28,25 | 00:00:00 | | 2006-03-28 | 29,56 | 2.928.100 | 29,58 | 28,87 | 29,01 | 00:00:00 | | 2006-03-29 | 30,35 | 3.194.800 | 30,46 | 29,40 | 29,65 | 00:00:00 | | 2006-03-30 | 32,54 | 9.152.200 | 33,29 | 31,75 | 32,03 | 00:00:00 | | 2006-03-31 | 31,96 | 6.385.100 | 33,00 | 31,32 | 32,28 | 00:00:00 | | 2006-04-03 | 32,17 | 4.792.600 | 33,18 | 32,07 | 32,25 | 00:00:00 | | 2006-04-04 | 32,59 | 3.257.300 | 32,82 | 31,87 | 32,05 | 00:00:00 | | 2006-04-05 | 32,85 | 3.796.000 | 33,07 | 32,07 | 33,00 | 00:00:00 | | 2006-04-06 | 33,04 | 2.771.100 | 33,46 | 32,44 | 33,09 | 00:00:00 | | 2006-04-07 | 32,76 | 2.011.000 | 33,19 | 32,17 | 32,80 | 00:00:00 | | 2006-04-10 | 32,92 | 2.235.000 | 33,33 | 32,81 | 33,20 | 00:00:00 | | 2006-04-11 | 32,52 | 3.097.700 | 33,50 | 31,90 | 33,24 | 00:00:00 | | 2006-04-12 | 31,99 | 2.354.300 | 32,84 | 31,83 | 32,44 | 00:00:00 | | 2006-04-13 | 31,95 | 2.877.900 | 32,00 | 31,01 | 31,89 | 00:00:00 | | 2006-04-17 | 32,82 | 3.254.000 | 32,84 | 31,80 | 32,03 | 00:00:00 | | 2006-04-18 | 34,01 | 5.782.200 | 34,27 | 32,90 | 33,06 | 00:00:00 | | 2006-04-19 | 35,17 | 3.880.700 | 35,17 | 33,95 | 33,97 | 00:00:00 | | 2006-04-20 | 34,18 | 2.834.600 | 35,19 | 33,40 | 35,04 | 00:00:00 | | 2006-04-21 | 34,35 | 2.183.700 | 34,75 | 33,99 | 34,13 | 00:00:00 | | 2006-04-24 | 33,90 | 1.789.200 | 34,38 | 33,70 | 34,25 | 00:00:00 | | 2006-04-25 | 33,74 | 2.716.800 | 34,43 | 33,12 | 34,20 | 00:00:00 | | 2006-04-26 | 33,22 | 3.058.400 | 34,56 | 33,13 | 33,92 | 00:00:00 | | 2006-04-27 | 32,17 | 3.541.600 | 32,87 | 31,50 | 32,77 | 00:00:00 | | 2006-04-28 | 32,36 | 2.964.300 | 33,13 | 32,07 | 32,86 | 00:00:00 | | 2006-05-01 | 33,52 | 2.830.100 | 34,07 | 32,64 | 32,79 | 00:00:00 | | 2006-05-02 | 34,97 | 3.376.000 | 35,14 | 33,56 | 33,97 | 00:00:00 | | 2006-05-03 | 33,40 | 5.096.200 | 35,65 | 32,63 | 35,63 | 00:00:00 | | 2006-05-04 | 33,22 | 4.773.000 | 33,78 | 32,21 | 33,35 | 00:00:00 | | 2006-05-05 | 33,72 | 2.992.600 | 33,82 | 33,35 | 33,50 | 00:00:00 | | 2006-05-08 | 33,57 | 2.468.600 | 33,68 | 32,88 | 33,32 | 00:00:00 | | 2006-05-09 | 33,30 | 3.255.500 | 33,55 | 32,85 | 32,86 | 00:00:00 | | 2006-05-10 | 33,80 | 2.363.800 | 33,89 | 33,00 | 33,28 | 00:00:00 | | 2006-05-11 | 33,02 | 3.048.800 | 34,31 | 33,02 | 34,13 | 00:00:00 | | 2006-05-12 | 31,80 | 4.418.900 | 33,10 | 31,20 | 32,95 | 00:00:00 | | 2006-05-15 | 30,88 | 3.388.800 | 31,42 | 30,45 | 31,10 | 00:00:00 | | 2006-05-16 | 30,81 | 2.552.300 | 31,38 | 30,35 | 31,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
