|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 30,48 | 3.616.400 | 30,79 | 29,76 | 29,87 | 00:00:00 | | 2002-04-02 | 30,48 | 3.928.600 | 31,18 | 30,31 | 30,94 | 00:00:00 | | 2002-04-03 | 29,48 | 4.470.800 | 29,99 | 29,04 | 29,99 | 00:00:00 | | 2002-04-04 | 28,88 | 1.898.000 | 29,70 | 28,41 | 29,12 | 00:00:00 | | 2002-04-05 | 28,60 | 2.223.600 | 29,34 | 28,00 | 28,80 | 00:00:00 | | 2002-04-08 | 29,61 | 3.460.000 | 30,19 | 29,05 | 29,12 | 00:00:00 | | 2002-04-09 | 28,46 | 851.200 | 29,49 | 28,41 | 29,24 | 00:00:00 | | 2002-04-10 | 28,80 | 1.987.600 | 29,44 | 28,24 | 28,47 | 00:00:00 | | 2002-04-11 | 28,83 | 1.910.200 | 29,29 | 28,17 | 28,50 | 00:00:00 | | 2002-04-12 | 27,93 | 2.641.400 | 28,60 | 27,50 | 28,50 | 00:00:00 | | 2002-04-15 | 29,41 | 2.049.000 | 29,74 | 28,42 | 28,43 | 00:00:00 | | 2002-04-16 | 30,64 | 3.780.600 | 31,08 | 29,62 | 29,91 | 00:00:00 | | 2002-04-17 | 31,55 | 3.507.000 | 32,09 | 30,81 | 30,81 | 00:00:00 | | 2002-04-18 | 32,10 | 2.628.600 | 32,17 | 31,30 | 31,79 | 00:00:00 | | 2002-04-19 | 32,30 | 1.682.400 | 32,58 | 31,31 | 31,94 | 00:00:00 | | 2002-04-22 | 32,18 | 1.237.000 | 32,40 | 31,60 | 32,34 | 00:00:00 | | 2002-04-23 | 32,36 | 1.747.800 | 32,89 | 31,70 | 31,81 | 00:00:00 | | 2002-04-24 | 31,56 | 1.779.600 | 32,45 | 31,50 | 31,89 | 00:00:00 | | 2002-04-25 | 32,50 | 2.864.200 | 32,63 | 31,54 | 31,75 | 00:00:00 | | 2002-04-26 | 32,77 | 2.999.000 | 33,02 | 32,23 | 32,58 | 00:00:00 | | 2002-04-29 | 32,05 | 1.797.400 | 33,12 | 32,04 | 32,35 | 00:00:00 | | 2002-04-30 | 32,00 | 2.335.600 | 32,35 | 31,45 | 32,01 | 00:00:00 | | 2002-05-01 | 32,64 | 2.538.000 | 32,97 | 31,55 | 31,61 | 00:00:00 | | 2002-05-02 | 33,17 | 1.612.200 | 33,32 | 32,20 | 32,21 | 00:00:00 | | 2002-05-03 | 33,54 | 3.431.400 | 34,30 | 33,06 | 33,19 | 00:00:00 | | 2002-05-06 | 32,07 | 2.280.400 | 33,29 | 32,07 | 33,19 | 00:00:00 | | 2002-05-07 | 31,75 | 2.085.600 | 32,45 | 31,60 | 32,00 | 00:00:00 | | 2002-05-08 | 33,56 | 2.287.600 | 33,57 | 32,17 | 32,17 | 00:00:00 | | 2002-05-09 | 32,79 | 1.505.200 | 33,57 | 32,75 | 33,28 | 00:00:00 | | 2002-05-10 | 33,91 | 2.095.200 | 34,16 | 32,88 | 32,89 | 00:00:00 | | 2002-05-13 | 34,12 | 2.257.400 | 34,21 | 33,39 | 33,69 | 00:00:00 | | 2002-05-14 | 34,02 | 1.936.400 | 34,60 | 33,70 | 34,50 | 00:00:00 | | 2002-05-15 | 32,04 | 2.952.400 | 33,60 | 31,82 | 33,01 | 00:00:00 | | 2002-05-16 | 32,31 | 1.771.200 | 32,70 | 32,02 | 32,10 | 00:00:00 | | 2002-05-17 | 31,26 | 3.087.600 | 32,21 | 30,60 | 32,20 | 00:00:00 | | 2002-05-20 | 31,26 | 1.475.000 | 31,58 | 30,76 | 31,09 | 00:00:00 | | 2002-05-21 | 31,00 | 1.419.200 | 31,64 | 30,87 | 31,20 | 00:00:00 | | 2002-05-22 | 31,89 | 1.796.000 | 31,95 | 30,70 | 30,95 | 00:00:00 | | 2002-05-23 | 32,28 | 1.445.200 | 32,33 | 31,71 | 31,71 | 00:00:00 | | 2002-05-24 | 31,50 | 817.600 | 32,50 | 31,17 | 32,38 | 00:00:00 | | 2002-05-28 | 31,75 | 1.364.800 | 32,39 | 31,39 | 31,54 | 00:00:00 | | 2002-05-29 | 31,13 | 2.317.400 | 31,60 | 30,67 | 31,59 | 00:00:00 | | 2002-05-30 | 29,70 | 3.514.800 | 30,89 | 28,69 | 30,85 | 00:00:00 | | 2002-05-31 | 30,56 | 1.503.600 | 30,89 | 29,71 | 29,83 | 00:00:00 | | 2002-06-03 | 28,83 | 1.677.600 | 30,16 | 28,73 | 30,11 | 00:00:00 | | 2002-06-04 | 28,30 | 2.820.000 | 29,58 | 27,83 | 28,46 | 00:00:00 | | 2002-06-05 | 28,00 | 2.861.400 | 28,20 | 26,83 | 27,80 | 00:00:00 | | 2002-06-06 | 28,60 | 4.546.000 | 29,32 | 27,80 | 28,25 | 00:00:00 | | 2002-06-07 | 29,71 | 3.056.800 | 30,12 | 28,30 | 28,37 | 00:00:00 | | 2002-06-10 | 28,79 | 2.147.200 | 30,20 | 28,57 | 29,85 | 00:00:00 | | 2002-06-11 | 27,61 | 2.613.400 | 28,98 | 27,49 | 28,70 | 00:00:00 | | 2002-06-12 | 28,25 | 2.089.200 | 28,64 | 27,48 | 27,71 | 00:00:00 | | 2002-06-13 | 29,19 | 2.874.800 | 30,13 | 28,07 | 28,41 | 00:00:00 | | 2002-06-14 | 29,40 | 1.828.200 | 29,61 | 27,95 | 29,12 | 00:00:00 | | 2002-06-17 | 30,59 | 2.148.200 | 30,98 | 29,90 | 29,91 | 00:00:00 | | 2002-06-18 | 29,95 | 1.869.400 | 31,32 | 29,60 | 30,64 | 00:00:00 | | 2002-06-19 | 29,91 | 1.714.800 | 30,61 | 29,50 | 29,81 | 00:00:00 | | 2002-06-20 | 30,19 | 3.240.800 | 30,92 | 29,73 | 30,20 | 00:00:00 | | 2002-06-21 | 29,81 | 4.605.400 | 30,50 | 29,20 | 30,10 | 00:00:00 | | 2002-06-24 | 30,00 | 1.886.600 | 30,39 | 29,49 | 29,95 | 00:00:00 | | 2002-06-25 | 29,83 | 1.671.600 | 31,00 | 29,73 | 30,38 | 00:00:00 | | 2002-06-26 | 29,30 | 2.677.400 | 29,46 | 28,75 | 29,43 | 00:00:00 | | 2002-06-27 | 28,73 | 1.727.000 | 30,15 | 28,36 | 29,30 | 00:00:00 | | 2002-06-28 | 28,23 | 1.866.400 | 29,46 | 28,01 | 28,74 | 00:00:00 | | 2002-07-01 | 28,68 | 2.225.600 | 29,10 | 27,98 | 28,36 | 00:00:00 | | 2002-07-02 | 27,53 | 1.793.000 | 29,15 | 27,47 | 28,83 | 00:00:00 | | 2002-07-03 | 28,80 | 2.168.200 | 29,09 | 27,04 | 27,49 | 00:00:00 | | 2002-07-05 | 29,60 | 709.800 | 29,64 | 28,73 | 28,77 | 00:00:00 | | 2002-07-08 | 28,61 | 1.418.200 | 29,78 | 28,50 | 29,41 | 00:00:00 | | 2002-07-09 | 28,53 | 1.267.200 | 28,97 | 28,35 | 28,60 | 00:00:00 | | 2002-07-10 | 27,80 | 1.469.600 | 29,34 | 27,50 | 28,57 | 00:00:00 | | 2002-07-11 | 26,08 | 3.473.200 | 27,59 | 25,29 | 27,50 | 00:00:00 | | 2002-07-12 | 25,88 | 2.167.000 | 26,66 | 25,16 | 26,41 | 00:00:00 | | 2002-07-15 | 25,35 | 2.434.600 | 26,29 | 23,71 | 25,88 | 00:00:00 | | 2002-07-16 | 25,82 | 2.385.800 | 26,07 | 24,50 | 24,85 | 00:00:00 | | 2002-07-17 | 26,00 | 2.321.800 | 26,89 | 25,12 | 25,79 | 00:00:00 | | 2002-07-18 | 26,39 | 4.157.800 | 27,76 | 26,15 | 26,15 | 00:00:00 | | 2002-07-19 | 24,30 | 3.336.000 | 26,38 | 24,19 | 26,37 | 00:00:00 | | 2002-07-22 | 23,66 | 5.476.600 | 25,00 | 22,21 | 24,30 | 00:00:00 | | 2002-07-23 | 21,72 | 3.801.000 | 23,75 | 21,53 | 23,55 | 00:00:00 | | 2002-07-24 | 23,83 | 4.165.000 | 24,22 | 20,83 | 21,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
