|
 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 | | 2001-08-03 | 15,93 | 3.395.000 | 16,30 | 15,77 | 16,20 | 00:00:00 | | 2001-08-06 | 16,00 | 3.993.600 | 16,31 | 15,76 | 15,98 | 00:00:00 | | 2001-08-07 | 16,04 | 4.437.600 | 16,35 | 15,95 | 16,02 | 00:00:00 | | 2001-08-08 | 15,77 | 8.253.400 | 16,27 | 15,55 | 16,05 | 00:00:00 | | 2001-08-09 | 15,40 | 1.774.800 | 16,00 | 15,40 | 15,70 | 00:00:00 | | 2001-08-10 | 15,27 | 2.709.400 | 15,63 | 15,15 | 15,47 | 00:00:00 | | 2001-08-13 | 15,15 | 1.868.200 | 15,50 | 15,15 | 15,50 | 00:00:00 | | 2001-08-14 | 15,29 | 2.754.000 | 15,45 | 15,16 | 15,22 | 00:00:00 | | 2001-08-15 | 16,80 | 6.626.600 | 16,95 | 15,25 | 15,37 | 00:00:00 | | 2001-08-16 | 16,65 | 8.060.200 | 17,59 | 16,50 | 17,40 | 00:00:00 | | 2001-08-17 | 16,28 | 2.804.400 | 16,57 | 16,25 | 16,46 | 00:00:00 | | 2001-08-20 | 16,32 | 1.887.600 | 16,45 | 15,85 | 16,25 | 00:00:00 | | 2001-08-21 | 16,35 | 3.151.800 | 16,65 | 16,20 | 16,40 | 00:00:00 | | 2001-08-22 | 16,00 | 4.264.600 | 17,22 | 15,75 | 16,65 | 00:00:00 | | 2001-08-23 | 15,43 | 3.991.600 | 16,01 | 15,26 | 15,97 | 00:00:00 | | 2001-08-24 | 15,64 | 1.109.600 | 15,75 | 15,39 | 15,44 | 00:00:00 | | 2001-08-27 | 15,57 | 1.292.200 | 15,88 | 15,43 | 15,71 | 00:00:00 | | 2001-08-28 | 15,08 | 2.546.200 | 15,70 | 15,00 | 15,60 | 00:00:00 | | 2001-08-29 | 14,77 | 5.114.200 | 15,25 | 14,41 | 15,15 | 00:00:00 | | 2001-08-30 | 13,95 | 5.120.000 | 14,68 | 13,88 | 14,60 | 00:00:00 | | 2001-08-31 | 14,05 | 2.797.000 | 14,34 | 13,73 | 13,95 | 00:00:00 | | 2001-09-04 | 13,80 | 2.810.200 | 14,25 | 13,80 | 14,09 | 00:00:00 | | 2001-09-05 | 13,80 | 1.930.800 | 14,10 | 13,61 | 13,95 | 00:00:00 | | 2001-09-06 | 14,23 | 3.784.000 | 14,25 | 13,69 | 13,80 | 00:00:00 | | 2001-09-07 | 14,25 | 5.438.600 | 14,71 | 14,17 | 14,33 | 00:00:00 | | 2001-09-10 | 14,47 | 1.188.400 | 14,74 | 14,07 | 14,08 | 00:00:00 | | 2001-09-17 | 14,50 | 3.844.600 | 15,28 | 14,29 | 14,74 | 00:00:00 | | 2001-09-18 | 14,41 | 3.027.000 | 14,87 | 13,85 | 14,76 | 00:00:00 | | 2001-09-19 | 13,48 | 5.242.200 | 14,06 | 12,26 | 13,79 | 00:00:00 | | 2001-09-20 | 13,19 | 2.840.200 | 13,80 | 12,70 | 13,15 | 00:00:00 | | 2001-09-21 | 12,69 | 6.140.400 | 13,47 | 12,29 | 13,00 | 00:00:00 | | 2001-09-24 | 11,99 | 3.247.600 | 12,85 | 11,52 | 12,84 | 00:00:00 | | 2001-09-25 | 12,10 | 4.131.000 | 12,11 | 11,75 | 12,01 | 00:00:00 | | 2001-09-26 | 11,69 | 2.477.600 | 12,27 | 11,46 | 12,22 | 00:00:00 | | 2001-09-27 | 11,94 | 4.751.000 | 12,06 | 11,06 | 11,60 | 00:00:00 | | 2001-09-28 | 12,36 | 3.577.600 | 12,95 | 11,93 | 11,94 | 00:00:00 | | 2001-10-01 | 12,16 | 2.097.800 | 12,45 | 11,85 | 12,35 | 00:00:00 | | 2001-10-02 | 12,25 | 2.163.800 | 12,50 | 12,05 | 12,31 | 00:00:00 | | 2001-10-03 | 13,01 | 2.474.800 | 13,10 | 11,80 | 12,15 | 00:00:00 | | 2001-10-04 | 13,89 | 2.640.000 | 14,09 | 13,18 | 13,22 | 00:00:00 | | 2001-10-05 | 13,92 | 1.265.200 | 14,15 | 13,37 | 13,96 | 00:00:00 | | 2001-10-08 | 14,48 | 2.262.200 | 14,82 | 13,69 | 13,99 | 00:00:00 | | 2001-10-09 | 14,93 | 1.686.600 | 15,05 | 14,20 | 14,55 | 00:00:00 | | 2001-10-10 | 15,55 | 3.829.600 | 15,56 | 14,96 | 15,05 | 00:00:00 | | 2001-10-11 | 15,95 | 3.533.400 | 16,03 | 15,35 | 15,72 | 00:00:00 | | 2001-10-12 | 16,10 | 2.459.400 | 16,20 | 15,40 | 15,72 | 00:00:00 | | 2001-10-15 | 15,40 | 1.525.600 | 16,20 | 15,21 | 16,19 | 00:00:00 | | 2001-10-16 | 16,00 | 2.223.400 | 16,19 | 15,33 | 15,50 | 00:00:00 | | 2001-10-17 | 16,18 | 2.782.400 | 16,35 | 15,87 | 15,90 | 00:00:00 | | 2001-10-18 | 15,84 | 2.407.200 | 16,19 | 15,65 | 16,15 | 00:00:00 | | 2001-10-19 | 16,26 | 3.534.600 | 16,53 | 15,20 | 15,79 | 00:00:00 | | 2001-10-22 | 16,35 | 3.958.000 | 16,88 | 15,75 | 16,56 | 00:00:00 | | 2001-10-23 | 16,12 | 4.909.600 | 17,26 | 15,79 | 16,65 | 00:00:00 | | 2001-10-24 | 16,37 | 2.162.800 | 16,51 | 15,61 | 16,14 | 00:00:00 | | 2001-10-25 | 17,85 | 3.412.400 | 17,85 | 16,12 | 16,18 | 00:00:00 | | 2001-10-26 | 19,00 | 7.123.600 | 19,20 | 17,84 | 17,87 | 00:00:00 | | 2001-10-29 | 19,97 | 5.949.600 | 20,22 | 19,11 | 19,11 | 00:00:00 | | 2001-10-30 | 18,24 | 3.256.600 | 19,70 | 18,20 | 19,67 | 00:00:00 | | 2001-10-31 | 18,02 | 3.345.400 | 18,75 | 17,60 | 18,29 | 00:00:00 | | 2001-11-01 | 18,60 | 2.003.400 | 18,74 | 17,43 | 17,96 | 00:00:00 | | 2001-11-02 | 18,85 | 6.322.800 | 19,86 | 18,64 | 19,60 | 00:00:00 | | 2001-11-05 | 18,34 | 7.040.800 | 19,19 | 18,25 | 19,15 | 00:00:00 | | 2001-11-06 | 18,98 | 25.457.000 | 19,10 | 18,08 | 18,42 | 00:00:00 | | 2001-11-07 | 20,00 | 5.413.800 | 20,00 | 18,62 | 18,68 | 00:00:00 | | 2001-11-08 | 21,04 | 7.541.000 | 21,61 | 20,18 | 20,36 | 00:00:00 | | 2001-11-09 | 21,68 | 5.398.800 | 21,80 | 21,30 | 21,35 | 00:00:00 | | 2001-11-12 | 21,67 | 3.466.400 | 21,80 | 20,56 | 21,79 | 00:00:00 | | 2001-11-13 | 21,93 | 2.814.000 | 22,50 | 21,40 | 21,73 | 00:00:00 | | 2001-11-14 | 19,82 | 4.192.400 | 21,09 | 19,71 | 20,98 | 00:00:00 | | 2001-11-15 | 17,60 | 9.520.800 | 19,44 | 17,36 | 19,44 | 00:00:00 | | 2001-11-16 | 18,34 | 4.208.200 | 18,49 | 17,42 | 17,76 | 00:00:00 | | 2001-11-19 | 19,51 | 6.092.800 | 19,55 | 17,95 | 18,32 | 00:00:00 | | 2001-11-20 | 20,06 | 5.070.200 | 20,70 | 19,60 | 19,64 | 00:00:00 | | 2001-11-21 | 19,87 | 3.017.200 | 20,64 | 19,33 | 20,27 | 00:00:00 | | 2001-11-23 | 20,50 | 1.449.800 | 20,72 | 19,05 | 19,64 | 00:00:00 | | 2001-11-26 | 19,90 | 2.200.200 | 20,32 | 19,45 | 20,31 | 00:00:00 | | 2001-11-27 | 20,64 | 2.201.600 | 20,75 | 19,71 | 19,81 | 00:00:00 | | 2001-11-28 | 20,26 | 3.830.000 | 21,01 | 19,90 | 20,30 | 00:00:00 | | 2001-11-29 | 20,68 | 3.919.200 | 20,74 | 19,93 | 20,16 | 00:00:00 | | 2001-11-30 | 20,25 | 3.809.200 | 21,04 | 20,20 | 20,86 | 00:00:00 | | 2001-12-03 | 20,43 | 3.306.600 | 21,03 | 19,85 | 20,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
