|
 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 2024-05-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 19,09 | 2.709.600 | 19,28 | 18,89 | 19,17 | 00:00:00 | | 2013-01-18 | 19,47 | 3.320.900 | 19,52 | 19,07 | 19,09 | 00:00:00 | | 2013-01-22 | 19,67 | 2.720.000 | 19,74 | 19,20 | 19,31 | 00:00:00 | | 2013-01-23 | 19,78 | 2.147.800 | 19,86 | 19,55 | 19,65 | 00:00:00 | | 2013-01-24 | 20,12 | 4.690.400 | 20,25 | 19,59 | 19,75 | 00:00:00 | | 2013-02-07 | 22,90 | 18.660.000 | 23,27 | 22,05 | 22,54 | 00:00:00 | | 2013-02-08 | 23,47 | 5.862.800 | 23,50 | 22,82 | 23,10 | 00:00:00 | | 2013-02-15 | 24,31 | 3.705.500 | 24,55 | 24,02 | 24,45 | 00:00:00 | | 2013-02-19 | 24,37 | 4.581.000 | 24,64 | 24,31 | 24,42 | 00:00:00 | | 2013-02-21 | 23,04 | 5.164.600 | 23,66 | 22,77 | 23,59 | 00:00:00 | | 2013-02-22 | 23,30 | 3.517.000 | 23,43 | 22,87 | 23,27 | 00:00:00 | | 2013-02-27 | 23,29 | 2.645.400 | 23,41 | 22,84 | 22,84 | 00:00:00 | | 2013-02-28 | 23,34 | 3.917.300 | 23,54 | 23,05 | 23,18 | 00:00:00 | | 2013-03-05 | 23,33 | 3.783.400 | 23,53 | 23,08 | 23,29 | 00:00:00 | | 2013-03-06 | 23,22 | 2.749.900 | 23,50 | 23,12 | 23,41 | 00:00:00 | | 2013-03-18 | 25,24 | 2.786.200 | 25,46 | 24,79 | 25,01 | 00:00:00 | | 2013-03-19 | 24,55 | 4.248.500 | 25,23 | 24,05 | 25,00 | 00:00:00 | | 2013-03-20 | 24,09 | 6.908.800 | 24,70 | 23,65 | 24,65 | 00:00:00 | | 2013-03-21 | 23,84 | 3.887.500 | 24,39 | 23,83 | 24,04 | 00:00:00 | | 2013-03-22 | 23,78 | 4.378.400 | 24,26 | 23,41 | 24,03 | 00:00:00 | | 2013-04-02 | 22,99 | 3.525.100 | 23,34 | 22,71 | 23,32 | 00:00:00 | | 2013-04-03 | 22,40 | 3.607.800 | 23,20 | 21,98 | 23,20 | 00:00:00 | | 2013-04-04 | 22,51 | 2.848.800 | 22,65 | 22,07 | 22,40 | 00:00:00 | | 2013-04-05 | 23,35 | 3.958.800 | 23,41 | 22,13 | 22,21 | 00:00:00 | | 2013-04-11 | 24,78 | 4.436.400 | 25,12 | 23,97 | 24,19 | 00:00:00 | | 2013-04-12 | 24,26 | 2.462.100 | 24,67 | 23,87 | 24,43 | 00:00:00 | | 2013-04-15 | 22,83 | 3.282.800 | 23,99 | 22,78 | 23,98 | 00:00:00 | | 2013-04-19 | 22,48 | 2.750.000 | 22,83 | 22,14 | 22,63 | 00:00:00 | | 2013-04-22 | 22,88 | 2.173.800 | 23,02 | 22,37 | 22,69 | 00:00:00 | | 2013-05-06 | 21,99 | 3.028.900 | 22,22 | 21,63 | 21,67 | 00:00:00 | | 2013-05-09 | 22,66 | 2.856.800 | 22,83 | 22,29 | 22,53 | 00:00:00 | | 2013-05-10 | 22,53 | 1.966.800 | 22,66 | 22,30 | 22,42 | 00:00:00 | | 2013-05-13 | 22,49 | 2.333.700 | 22,74 | 22,40 | 22,55 | 00:00:00 | | 2013-05-14 | 22,61 | 3.126.000 | 22,84 | 22,26 | 22,41 | 00:00:00 | | 2013-05-15 | 22,21 | 2.455.600 | 22,66 | 22,06 | 22,46 | 00:00:00 | | 2013-05-28 | 21,75 | 2.329.300 | 22,24 | 21,61 | 22,04 | 00:00:00 | | 2013-05-29 | 21,54 | 2.194.900 | 21,84 | 21,35 | 21,66 | 00:00:00 | | 2013-05-30 | 21,47 | 2.455.700 | 21,65 | 21,16 | 21,47 | 00:00:00 | | 2013-06-06 | 20,93 | 1.926.400 | 21,38 | 20,75 | 21,14 | 00:00:00 | | 2013-06-07 | 21,09 | 2.491.500 | 21,23 | 20,81 | 21,04 | 00:00:00 | | 2013-06-13 | 20,72 | 1.247.500 | 20,81 | 19,98 | 20,02 | 00:00:00 | | 2013-06-14 | 20,57 | 1.317.000 | 21,01 | 20,54 | 20,81 | 00:00:00 | | 2013-06-17 | 21,39 | 3.723.500 | 21,78 | 20,72 | 20,72 | 00:00:00 | | 2013-06-24 | 19,36 | 2.744.200 | 19,68 | 18,96 | 19,35 | 00:00:00 | | 2013-06-25 | 19,99 | 2.730.300 | 20,07 | 19,53 | 19,59 | 00:00:00 | | 2013-06-26 | 19,62 | 1.749.900 | 20,33 | 19,61 | 20,18 | 00:00:00 | | 2013-07-02 | 20,30 | 7.376.700 | 20,78 | 20,15 | 20,20 | 00:00:00 | | 2013-07-03 | 20,51 | 1.303.100 | 20,54 | 20,06 | 20,28 | 00:00:00 | | 2013-07-08 | 20,79 | 2.831.500 | 21,23 | 20,65 | 21,16 | 00:00:00 | | 2013-07-11 | 20,71 | 3.117.100 | 21,01 | 20,44 | 20,66 | 00:00:00 | | 2013-07-12 | 20,94 | 2.518.700 | 20,96 | 20,21 | 20,62 | 00:00:00 | | 2013-07-18 | 21,88 | 3.738.500 | 22,07 | 21,18 | 21,28 | 00:00:00 | | 2013-07-19 | 22,18 | 2.550.300 | 22,27 | 21,68 | 21,91 | 00:00:00 | | 2013-07-23 | 21,79 | 2.102.400 | 22,06 | 21,64 | 21,86 | 00:00:00 | | 2013-07-24 | 21,39 | 2.492.000 | 21,87 | 21,17 | 21,87 | 00:00:00 | | 2013-07-29 | 19,67 | 1.937.100 | 20,16 | 19,61 | 20,00 | 00:00:00 | | 2013-08-08 | 19,97 | 2.228.200 | 20,42 | 19,88 | 20,24 | 00:00:00 | | 2013-08-09 | 20,09 | 2.234.800 | 20,25 | 19,77 | 19,90 | 00:00:00 | | 2013-08-13 | 20,40 | 1.944.200 | 20,53 | 20,11 | 20,20 | 00:00:00 | | 2013-08-14 | 20,25 | 1.415.400 | 20,52 | 20,12 | 20,40 | 00:00:00 | | 2013-08-19 | 19,18 | 1.163.700 | 19,59 | 19,14 | 19,50 | 00:00:00 | | 2013-08-22 | 19,62 | 787.900 | 19,77 | 19,23 | 19,32 | 00:00:00 | | 2013-08-23 | 19,85 | 1.190.600 | 19,98 | 19,47 | 19,64 | 00:00:00 | | 2013-08-30 | 19,59 | 1.797.600 | 19,79 | 19,56 | 19,78 | 00:00:00 | | 2013-09-03 | 19,11 | 3.606.600 | 19,95 | 18,83 | 19,78 | 00:00:00 | | 2013-09-04 | 19,20 | 1.835.000 | 19,42 | 19,00 | 19,06 | 00:00:00 | | 2013-09-05 | 19,70 | 2.083.900 | 19,91 | 19,14 | 19,21 | 00:00:00 | | 2013-09-12 | 20,38 | 1.815.300 | 21,15 | 20,36 | 21,15 | 00:00:00 | | 2013-09-13 | 20,77 | 2.198.900 | 20,88 | 20,24 | 20,32 | 00:00:00 | | 2013-09-16 | 20,75 | 1.686.100 | 21,18 | 20,73 | 20,96 | 00:00:00 | | 2013-09-23 | 21,71 | 2.485.200 | 21,95 | 21,70 | 21,81 | 00:00:00 | | 2013-09-24 | 21,69 | 1.546.400 | 21,92 | 21,39 | 21,65 | 00:00:00 | | 2013-09-25 | 21,82 | 1.626.200 | 21,98 | 21,61 | 21,68 | 00:00:00 | | 2013-09-26 | 22,05 | 2.766.000 | 22,38 | 21,86 | 21,94 | 00:00:00 | | 2013-10-03 | 22,53 | 2.102.900 | 22,60 | 22,21 | 22,42 | 00:00:00 | | 2013-10-04 | 23,36 | 4.053.000 | 23,75 | 22,54 | 22,65 | 00:00:00 | | 2013-10-08 | 22,60 | 2.331.400 | 23,48 | 22,56 | 23,25 | 00:00:00 | | 2013-10-09 | 22,27 | 2.717.800 | 22,51 | 22,13 | 22,31 | 00:00:00 | | 2013-11-12 | 24,43 | 2.377.900 | 25,15 | 24,38 | 25,04 | 00:00:00 | | 2013-11-13 | 24,62 | 2.246.900 | 24,77 | 24,14 | 24,33 | 00:00:00 | | 2013-11-18 | 24,67 | 1.790.100 | 25,14 | 24,52 | 25,09 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
