|
 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 | | 2001-04-10 | 32,71 | 1.022.200 | 33,96 | 31,69 | 32,00 | 00:00:00 | | 2001-04-11 | 31,50 | 884.400 | 33,20 | 31,46 | 33,10 | 00:00:00 | | 2001-04-12 | 32,66 | 878.400 | 32,75 | 31,40 | 31,70 | 00:00:00 | | 2001-04-16 | 33,90 | 676.000 | 33,95 | 32,46 | 32,57 | 00:00:00 | | 2001-04-17 | 34,60 | 1.090.800 | 34,74 | 33,50 | 33,96 | 00:00:00 | | 2001-04-18 | 32,95 | 1.999.200 | 34,75 | 32,82 | 34,18 | 00:00:00 | | 2001-04-19 | 31,50 | 944.000 | 33,72 | 31,40 | 33,72 | 00:00:00 | | 2001-04-20 | 31,74 | 1.389.800 | 32,25 | 31,45 | 31,51 | 00:00:00 | | 2001-04-23 | 33,95 | 898.800 | 34,25 | 31,75 | 31,84 | 00:00:00 | | 2001-04-24 | 33,28 | 1.384.400 | 35,16 | 32,94 | 34,02 | 00:00:00 | | 2001-04-25 | 34,91 | 726.400 | 35,00 | 33,31 | 33,32 | 00:00:00 | | 2001-04-26 | 36,28 | 891.800 | 36,75 | 34,90 | 35,00 | 00:00:00 | | 2001-04-27 | 34,65 | 1.565.800 | 36,83 | 34,15 | 36,44 | 00:00:00 | | 2001-04-30 | 34,47 | 2.118.400 | 35,92 | 34,20 | 34,80 | 00:00:00 | | 2001-05-01 | 33,17 | 2.113.200 | 34,90 | 33,04 | 34,90 | 00:00:00 | | 2001-05-02 | 28,68 | 5.039.800 | 32,40 | 28,52 | 32,34 | 00:00:00 | | 2001-05-03 | 28,61 | 4.463.400 | 29,25 | 27,88 | 28,66 | 00:00:00 | | 2001-05-04 | 30,61 | 1.950.000 | 30,71 | 28,60 | 28,61 | 00:00:00 | | 2001-05-07 | 29,37 | 1.543.200 | 31,45 | 29,25 | 31,00 | 00:00:00 | | 2001-05-08 | 29,34 | 1.106.600 | 30,83 | 28,80 | 30,82 | 00:00:00 | | 2001-05-09 | 31,00 | 6.116.000 | 33,01 | 29,72 | 29,75 | 00:00:00 | | 2001-05-10 | 30,40 | 3.249.200 | 31,70 | 30,27 | 31,61 | 00:00:00 | | 2001-05-11 | 30,00 | 2.162.800 | 30,74 | 29,75 | 30,60 | 00:00:00 | | 2001-05-14 | 30,97 | 2.926.400 | 31,25 | 30,20 | 30,69 | 00:00:00 | | 2001-05-15 | 31,93 | 3.142.200 | 32,00 | 31,01 | 31,05 | 00:00:00 | | 2001-05-16 | 32,36 | 2.257.000 | 32,75 | 32,00 | 32,25 | 00:00:00 | | 2001-05-17 | 32,90 | 2.111.000 | 33,35 | 31,77 | 32,74 | 00:00:00 | | 2001-05-18 | 34,30 | 4.033.600 | 34,75 | 33,29 | 33,33 | 00:00:00 | | 2001-05-21 | 35,32 | 3.217.800 | 35,62 | 34,07 | 35,55 | 00:00:00 | | 2001-05-22 | 33,39 | 2.067.200 | 35,65 | 33,14 | 35,65 | 00:00:00 | | 2001-05-23 | 33,20 | 2.936.000 | 33,56 | 32,00 | 33,44 | 00:00:00 | | 2001-05-24 | 32,08 | 2.637.600 | 33,50 | 32,00 | 33,22 | 00:00:00 | | 2001-05-25 | 31,67 | 2.423.200 | 32,87 | 31,41 | 32,11 | 00:00:00 | | 2001-05-29 | 30,49 | 2.211.200 | 32,30 | 30,25 | 32,04 | 00:00:00 | | 2001-05-30 | 29,05 | 5.744.400 | 30,61 | 28,70 | 30,51 | 00:00:00 | | 2001-05-31 | 29,45 | 3.984.600 | 30,00 | 28,50 | 29,10 | 00:00:00 | | 2001-06-01 | 30,47 | 1.690.800 | 30,60 | 29,53 | 29,91 | 00:00:00 | | 2001-06-04 | 30,82 | 1.761.400 | 31,57 | 30,54 | 31,40 | 00:00:00 | | 2001-06-05 | 30,44 | 3.026.200 | 31,21 | 29,89 | 31,15 | 00:00:00 | | 2001-06-06 | 28,37 | 3.117.200 | 29,84 | 28,35 | 29,45 | 00:00:00 | | 2001-06-07 | 27,00 | 2.853.400 | 28,47 | 26,75 | 28,44 | 00:00:00 | | 2001-06-08 | 27,90 | 1.665.200 | 28,09 | 26,55 | 27,00 | 00:00:00 | | 2001-06-11 | 26,50 | 2.018.800 | 28,28 | 26,48 | 28,13 | 00:00:00 | | 2001-06-12 | 27,33 | 2.818.000 | 27,90 | 26,24 | 26,48 | 00:00:00 | | 2001-06-13 | 26,44 | 2.169.400 | 28,45 | 26,37 | 27,89 | 00:00:00 | | 2001-06-14 | 25,29 | 2.021.400 | 26,56 | 25,20 | 26,32 | 00:00:00 | | 2001-06-15 | 26,02 | 1.680.600 | 26,25 | 25,32 | 25,36 | 00:00:00 | | 2001-06-18 | 25,41 | 1.644.000 | 26,17 | 25,10 | 25,93 | 00:00:00 | | 2001-06-19 | 24,50 | 3.533.000 | 25,73 | 24,21 | 25,52 | 00:00:00 | | 2001-06-20 | 25,22 | 3.709.400 | 25,77 | 24,11 | 24,75 | 00:00:00 | | 2001-06-21 | 22,30 | 7.927.400 | 25,29 | 21,70 | 25,22 | 00:00:00 | | 2001-06-22 | 21,30 | 4.814.800 | 22,92 | 20,65 | 22,90 | 00:00:00 | | 2001-06-25 | 21,33 | 3.713.800 | 22,00 | 20,81 | 21,85 | 00:00:00 | | 2001-06-26 | 22,65 | 3.639.000 | 22,96 | 21,05 | 21,26 | 00:00:00 | | 2001-06-27 | 20,49 | 2.969.800 | 23,00 | 20,40 | 22,97 | 00:00:00 | | 2001-06-28 | 19,16 | 6.188.000 | 20,44 | 18,67 | 20,40 | 00:00:00 | | 2001-06-29 | 17,87 | 5.509.200 | 20,00 | 16,01 | 19,30 | 00:00:00 | | 2001-07-02 | 18,03 | 6.357.800 | 19,49 | 17,62 | 19,23 | 00:00:00 | | 2001-07-03 | 18,68 | 3.343.000 | 19,14 | 17,54 | 17,72 | 00:00:00 | | 2001-07-05 | 18,62 | 3.610.600 | 19,39 | 18,41 | 18,56 | 00:00:00 | | 2001-07-06 | 18,00 | 4.002.800 | 18,92 | 17,55 | 18,76 | 00:00:00 | | 2001-07-09 | 16,98 | 5.039.200 | 18,12 | 16,65 | 18,09 | 00:00:00 | | 2001-07-10 | 16,19 | 5.976.400 | 17,35 | 16,10 | 17,05 | 00:00:00 | | 2001-07-11 | 15,81 | 7.389.800 | 16,06 | 14,80 | 15,99 | 00:00:00 | | 2001-07-12 | 15,02 | 7.978.200 | 16,20 | 14,95 | 15,49 | 00:00:00 | | 2001-07-13 | 15,35 | 4.850.200 | 16,10 | 14,95 | 15,15 | 00:00:00 | | 2001-07-16 | 14,24 | 5.586.400 | 15,69 | 14,05 | 15,22 | 00:00:00 | | 2001-07-17 | 15,65 | 9.327.600 | 15,84 | 14,40 | 14,49 | 00:00:00 | | 2001-07-18 | 14,63 | 5.718.800 | 15,54 | 14,53 | 15,32 | 00:00:00 | | 2001-07-19 | 14,65 | 6.477.800 | 15,00 | 14,34 | 14,90 | 00:00:00 | | 2001-07-20 | 15,85 | 7.216.600 | 15,90 | 14,80 | 14,95 | 00:00:00 | | 2001-07-23 | 16,28 | 4.882.200 | 16,67 | 15,45 | 16,35 | 00:00:00 | | 2001-07-24 | 15,10 | 5.081.400 | 17,12 | 15,00 | 17,10 | 00:00:00 | | 2001-07-25 | 16,94 | 7.247.600 | 17,00 | 15,05 | 15,61 | 00:00:00 | | 2001-07-26 | 17,39 | 6.980.400 | 17,39 | 16,57 | 17,05 | 00:00:00 | | 2001-07-27 | 17,45 | 1.860.800 | 17,70 | 16,69 | 17,34 | 00:00:00 | | 2001-07-30 | 17,49 | 2.169.400 | 18,00 | 17,28 | 17,50 | 00:00:00 | | 2001-07-31 | 17,72 | 5.269.800 | 17,87 | 16,88 | 17,60 | 00:00:00 | | 2001-08-01 | 16,99 | 3.309.800 | 17,75 | 16,78 | 17,68 | 00:00:00 | | 2001-08-02 | 16,33 | 4.774.600 | 17,34 | 15,80 | 17,24 | 00:00:00 | | 2001-08-03 | 15,93 | 3.395.000 | 16,30 | 15,77 | 16,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
