|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 20,43 | 3.306.600 | 21,03 | 19,85 | 20,17 | 00:00:00 | | 2001-12-04 | 21,40 | 2.977.800 | 21,48 | 20,36 | 20,94 | 00:00:00 | | 2001-12-05 | 22,44 | 5.855.600 | 22,74 | 21,65 | 21,67 | 00:00:00 | | 2001-12-06 | 21,73 | 2.316.000 | 22,43 | 21,48 | 22,40 | 00:00:00 | | 2001-12-07 | 21,80 | 2.930.000 | 22,32 | 20,99 | 21,35 | 00:00:00 | | 2001-12-10 | 21,38 | 1.233.400 | 22,20 | 21,26 | 21,80 | 00:00:00 | | 2001-12-11 | 21,03 | 2.591.600 | 21,75 | 20,90 | 21,56 | 00:00:00 | | 2001-12-12 | 20,84 | 2.175.400 | 21,25 | 20,36 | 21,00 | 00:00:00 | | 2001-12-13 | 20,61 | 2.091.200 | 21,45 | 20,31 | 20,51 | 00:00:00 | | 2001-12-14 | 21,28 | 3.024.000 | 21,49 | 20,51 | 20,80 | 00:00:00 | | 2001-12-17 | 20,25 | 2.766.600 | 21,21 | 20,05 | 21,15 | 00:00:00 | | 2001-12-18 | 20,57 | 2.960.400 | 20,61 | 20,05 | 20,26 | 00:00:00 | | 2001-12-19 | 21,45 | 3.397.800 | 21,80 | 20,45 | 20,60 | 00:00:00 | | 2001-12-20 | 21,40 | 3.194.800 | 21,85 | 21,31 | 21,45 | 00:00:00 | | 2001-12-21 | 21,55 | 3.317.200 | 21,86 | 21,15 | 21,15 | 00:00:00 | | 2001-12-24 | 22,10 | 939.800 | 22,15 | 21,61 | 21,79 | 00:00:00 | | 2001-12-26 | 24,26 | 5.722.800 | 24,44 | 22,40 | 22,61 | 00:00:00 | | 2001-12-27 | 24,45 | 5.152.400 | 24,82 | 23,68 | 24,53 | 00:00:00 | | 2001-12-28 | 24,48 | 8.084.200 | 25,73 | 24,22 | 24,48 | 00:00:00 | | 2001-12-31 | 23,31 | 3.058.400 | 24,77 | 23,26 | 24,60 | 00:00:00 | | 2002-01-02 | 22,93 | 2.926.600 | 23,29 | 22,34 | 23,29 | 00:00:00 | | 2002-01-03 | 22,60 | 2.300.800 | 23,52 | 22,50 | 22,90 | 00:00:00 | | 2002-01-04 | 23,20 | 2.400.800 | 23,75 | 22,70 | 22,71 | 00:00:00 | | 2002-01-07 | 23,00 | 2.099.600 | 23,50 | 22,85 | 23,50 | 00:00:00 | | 2002-01-08 | 22,88 | 1.708.600 | 23,28 | 22,40 | 23,08 | 00:00:00 | | 2002-01-09 | 22,89 | 4.169.200 | 23,23 | 21,92 | 22,68 | 00:00:00 | | 2002-01-10 | 22,20 | 1.833.000 | 22,99 | 21,96 | 22,89 | 00:00:00 | | 2002-01-11 | 20,62 | 2.945.600 | 22,28 | 20,55 | 22,22 | 00:00:00 | | 2002-01-14 | 20,08 | 3.637.000 | 20,58 | 19,59 | 20,01 | 00:00:00 | | 2002-01-15 | 20,26 | 1.902.000 | 20,82 | 19,96 | 20,08 | 00:00:00 | | 2002-01-16 | 19,67 | 4.362.400 | 20,15 | 19,12 | 20,14 | 00:00:00 | | 2002-01-17 | 19,31 | 2.227.000 | 19,93 | 18,87 | 19,66 | 00:00:00 | | 2002-01-18 | 19,09 | 1.510.800 | 19,68 | 19,05 | 19,05 | 00:00:00 | | 2002-01-22 | 19,22 | 1.333.600 | 19,59 | 19,10 | 19,22 | 00:00:00 | | 2002-01-23 | 20,21 | 2.048.000 | 20,30 | 19,12 | 19,13 | 00:00:00 | | 2002-01-24 | 21,45 | 4.036.400 | 21,60 | 20,18 | 20,31 | 00:00:00 | | 2002-01-25 | 21,85 | 2.840.000 | 22,16 | 21,29 | 21,46 | 00:00:00 | | 2002-01-28 | 20,57 | 2.530.400 | 22,00 | 20,25 | 22,00 | 00:00:00 | | 2002-01-29 | 19,76 | 3.293.000 | 20,55 | 19,52 | 20,47 | 00:00:00 | | 2002-01-30 | 20,20 | 2.716.800 | 20,20 | 19,02 | 19,93 | 00:00:00 | | 2002-01-31 | 21,68 | 4.892.000 | 22,13 | 20,24 | 20,25 | 00:00:00 | | 2002-02-01 | 10,75 | 32.074 | 11,25 | 10,62 | 10,92 | 00:00:00 | | 2002-02-04 | 20,97 | 2.150.800 | 21,58 | 20,75 | 21,49 | 00:00:00 | | 2002-02-05 | 20,85 | 2.928.600 | 21,45 | 20,31 | 20,95 | 00:00:00 | | 2002-02-06 | 21,52 | 2.382.800 | 21,91 | 20,90 | 20,92 | 00:00:00 | | 2002-02-07 | 20,71 | 1.604.000 | 21,35 | 20,51 | 21,35 | 00:00:00 | | 2002-02-08 | 21,13 | 2.123.200 | 21,20 | 20,41 | 20,89 | 00:00:00 | | 2002-02-11 | 21,84 | 2.020.000 | 22,13 | 20,85 | 21,00 | 00:00:00 | | 2002-02-12 | 21,88 | 2.234.800 | 22,00 | 21,20 | 21,70 | 00:00:00 | | 2002-02-13 | 21,84 | 1.098.200 | 22,00 | 21,26 | 21,86 | 00:00:00 | | 2002-02-14 | 22,71 | 3.884.600 | 22,75 | 21,65 | 21,65 | 00:00:00 | | 2002-02-15 | 22,38 | 2.446.000 | 22,93 | 22,00 | 22,68 | 00:00:00 | | 2002-02-19 | 22,37 | 1.441.200 | 22,62 | 21,76 | 22,30 | 00:00:00 | | 2002-02-20 | 21,44 | 2.315.800 | 22,36 | 20,87 | 22,20 | 00:00:00 | | 2002-02-21 | 22,26 | 1.690.400 | 22,59 | 21,45 | 21,46 | 00:00:00 | | 2002-02-22 | 23,29 | 2.840.600 | 23,39 | 21,79 | 22,21 | 00:00:00 | | 2002-02-25 | 24,62 | 4.836.600 | 24,89 | 23,10 | 23,30 | 00:00:00 | | 2002-02-26 | 24,29 | 1.996.000 | 24,78 | 23,74 | 24,70 | 00:00:00 | | 2002-02-27 | 24,10 | 1.993.400 | 24,72 | 23,95 | 24,31 | 00:00:00 | | 2002-02-28 | 24,47 | 2.167.400 | 24,94 | 24,14 | 24,24 | 00:00:00 | | 2002-03-01 | 24,90 | 1.990.600 | 24,90 | 24,18 | 24,72 | 00:00:00 | | 2002-03-04 | 26,19 | 3.721.000 | 26,43 | 24,63 | 24,90 | 00:00:00 | | 2002-03-05 | 25,95 | 2.426.600 | 26,35 | 25,55 | 26,34 | 00:00:00 | | 2002-03-06 | 25,87 | 2.637.800 | 25,91 | 24,80 | 25,91 | 00:00:00 | | 2002-03-07 | 26,72 | 3.795.800 | 27,89 | 26,05 | 26,10 | 00:00:00 | | 2002-03-08 | 26,06 | 2.158.800 | 26,77 | 25,36 | 26,31 | 00:00:00 | | 2002-03-11 | 26,41 | 1.769.200 | 26,90 | 26,00 | 26,12 | 00:00:00 | | 2002-03-12 | 27,26 | 2.651.600 | 27,32 | 25,96 | 26,07 | 00:00:00 | | 2002-03-13 | 26,81 | 3.485.800 | 27,95 | 26,70 | 27,51 | 00:00:00 | | 2002-03-14 | 25,87 | 3.025.800 | 26,66 | 25,50 | 26,66 | 00:00:00 | | 2002-03-15 | 26,73 | 3.103.800 | 26,86 | 25,50 | 25,51 | 00:00:00 | | 2002-03-18 | 28,41 | 2.433.800 | 28,46 | 26,31 | 27,05 | 00:00:00 | | 2002-03-19 | 28,13 | 1.751.200 | 28,67 | 27,75 | 28,65 | 00:00:00 | | 2002-03-20 | 27,69 | 1.829.200 | 28,54 | 27,31 | 27,60 | 00:00:00 | | 2002-03-21 | 28,41 | 1.779.600 | 28,41 | 27,03 | 27,73 | 00:00:00 | | 2002-03-22 | 26,71 | 2.533.400 | 27,90 | 26,70 | 27,76 | 00:00:00 | | 2002-03-25 | 26,34 | 1.151.400 | 27,21 | 26,27 | 26,61 | 00:00:00 | | 2002-03-26 | 26,54 | 2.098.000 | 26,78 | 26,00 | 26,25 | 00:00:00 | | 2002-03-27 | 28,39 | 2.387.400 | 28,39 | 26,80 | 26,81 | 00:00:00 | | 2002-03-28 | 29,74 | 5.233.600 | 29,85 | 28,80 | 29,15 | 00:00:00 | | 2002-04-01 | 30,48 | 3.616.400 | 30,79 | 29,76 | 29,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
