|
 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 | | 2000-01-03 | 12,50 | 404.000 | 13,12 | 12,00 | 12,94 | 00:00:00 | | 2000-01-04 | 12,38 | 886.200 | 12,69 | 11,62 | 11,62 | 00:00:00 | | 2000-01-05 | 12,75 | 691.000 | 12,88 | 11,94 | 12,06 | 00:00:00 | | 2000-01-06 | 13,69 | 1.365.600 | 13,81 | 12,56 | 12,56 | 00:00:00 | | 2000-01-07 | 14,12 | 1.701.600 | 14,19 | 13,50 | 14,00 | 00:00:00 | | 2000-01-10 | 13,81 | 724.000 | 14,25 | 13,50 | 14,12 | 00:00:00 | | 2000-01-11 | 13,94 | 617.200 | 14,12 | 13,62 | 13,75 | 00:00:00 | | 2000-01-12 | 13,81 | 865.000 | 13,88 | 13,44 | 13,44 | 00:00:00 | | 2000-01-13 | 14,81 | 829.000 | 14,81 | 13,62 | 13,62 | 00:00:00 | | 2000-01-14 | 14,88 | 1.144.800 | 15,06 | 14,50 | 14,94 | 00:00:00 | | 2000-01-18 | 15,50 | 802.600 | 15,75 | 14,81 | 14,81 | 00:00:00 | | 2000-01-19 | 16,19 | 1.805.200 | 16,50 | 15,44 | 15,47 | 00:00:00 | | 2000-01-20 | 16,94 | 2.764.600 | 17,56 | 16,56 | 16,56 | 00:00:00 | | 2000-01-21 | 18,50 | 2.422.400 | 18,56 | 16,75 | 16,94 | 00:00:00 | | 2000-01-24 | 17,62 | 984.600 | 18,94 | 17,56 | 18,75 | 00:00:00 | | 2000-01-25 | 17,00 | 1.755.000 | 17,88 | 16,50 | 17,50 | 00:00:00 | | 2000-01-26 | 16,12 | 1.013.200 | 17,75 | 16,06 | 16,84 | 00:00:00 | | 2000-01-27 | 16,56 | 960.200 | 16,62 | 15,75 | 15,94 | 00:00:00 | | 2000-01-28 | 16,38 | 878.000 | 17,62 | 16,25 | 16,25 | 00:00:00 | | 2000-01-31 | 16,62 | 563.000 | 16,81 | 15,31 | 16,69 | 00:00:00 | | 2000-02-01 | 17,25 | 329.600 | 17,38 | 16,19 | 16,62 | 00:00:00 | | 2000-02-02 | 17,75 | 1.728.200 | 18,62 | 17,31 | 17,38 | 00:00:00 | | 2000-02-03 | 17,62 | 796.400 | 18,12 | 17,38 | 17,88 | 00:00:00 | | 2000-02-04 | 17,69 | 505.200 | 17,75 | 17,44 | 17,62 | 00:00:00 | | 2000-02-07 | 18,06 | 871.200 | 18,38 | 17,56 | 17,62 | 00:00:00 | | 2000-02-08 | 17,44 | 757.800 | 18,56 | 17,12 | 18,50 | 00:00:00 | | 2000-02-09 | 17,19 | 1.528.200 | 17,50 | 17,12 | 17,44 | 00:00:00 | | 2000-02-10 | 17,38 | 728.600 | 17,56 | 17,12 | 17,19 | 00:00:00 | | 2000-02-11 | 17,12 | 583.400 | 17,94 | 16,88 | 17,69 | 00:00:00 | | 2000-02-14 | 17,75 | 930.400 | 17,88 | 16,88 | 17,16 | 00:00:00 | | 2000-02-15 | 17,94 | 776.600 | 18,06 | 17,25 | 17,88 | 00:00:00 | | 2000-02-16 | 18,00 | 742.000 | 18,50 | 17,81 | 18,06 | 00:00:00 | | 2000-02-17 | 18,06 | 1.370.800 | 18,38 | 17,75 | 17,88 | 00:00:00 | | 2000-02-18 | 17,19 | 907.600 | 18,00 | 17,00 | 18,00 | 00:00:00 | | 2000-02-22 | 17,00 | 478.600 | 17,00 | 16,44 | 16,88 | 00:00:00 | | 2000-02-23 | 8,75 | 6.770 | 8,81 | 8,31 | 8,31 | 00:00:00 | | 2000-02-24 | 18,00 | 2.278.600 | 18,12 | 17,38 | 17,38 | 00:00:00 | | 2000-02-25 | 19,19 | 2.578.200 | 19,69 | 17,94 | 17,94 | 00:00:00 | | 2000-02-28 | 20,00 | 1.544.000 | 20,17 | 18,00 | 18,25 | 00:00:00 | | 2000-02-29 | 22,81 | 2.182.400 | 22,81 | 19,94 | 19,94 | 00:00:00 | | 2000-03-01 | 23,94 | 1.739.800 | 24,12 | 22,25 | 22,88 | 00:00:00 | | 2000-03-02 | 26,31 | 3.509.000 | 26,50 | 24,12 | 24,12 | 00:00:00 | | 2000-03-03 | 26,00 | 3.016.400 | 26,38 | 25,50 | 26,25 | 00:00:00 | | 2000-03-06 | 26,38 | 1.549.200 | 26,50 | 25,62 | 25,69 | 00:00:00 | | 2000-03-07 | 27,62 | 2.044.000 | 28,75 | 26,31 | 26,38 | 00:00:00 | | 2000-03-08 | 25,00 | 2.853.400 | 27,12 | 24,50 | 26,94 | 00:00:00 | | 2000-03-09 | 25,12 | 1.699.000 | 25,12 | 23,00 | 24,75 | 00:00:00 | | 2000-03-10 | 26,00 | 1.228.400 | 27,06 | 24,00 | 24,31 | 00:00:00 | | 2000-03-13 | 25,81 | 730.800 | 26,94 | 24,50 | 24,88 | 00:00:00 | | 2000-03-14 | 25,19 | 1.124.800 | 26,25 | 24,88 | 25,81 | 00:00:00 | | 2000-03-15 | 23,31 | 423.600 | 25,09 | 21,38 | 24,81 | 00:00:00 | | 2000-03-16 | 26,75 | 1.765.200 | 26,75 | 23,38 | 23,44 | 00:00:00 | | 2000-03-17 | 26,00 | 918.000 | 26,38 | 24,56 | 25,69 | 00:00:00 | | 2000-03-20 | 25,25 | 1.231.600 | 25,88 | 25,12 | 25,38 | 00:00:00 | | 2000-03-21 | 27,75 | 1.638.400 | 28,06 | 25,62 | 25,81 | 00:00:00 | | 2000-03-22 | 29,62 | 1.785.600 | 30,06 | 26,75 | 27,44 | 00:00:00 | | 2000-03-23 | 29,81 | 1.781.400 | 30,19 | 29,12 | 29,81 | 00:00:00 | | 2000-03-24 | 29,19 | 409.200 | 29,88 | 28,81 | 29,25 | 00:00:00 | | 2000-03-27 | 28,50 | 696.000 | 29,56 | 27,00 | 29,12 | 00:00:00 | | 2000-03-28 | 27,12 | 978.800 | 28,44 | 26,50 | 26,88 | 00:00:00 | | 2000-03-29 | 29,56 | 1.684.600 | 29,62 | 26,75 | 27,00 | 00:00:00 | | 2000-03-30 | 30,94 | 3.053.800 | 31,88 | 29,06 | 29,44 | 00:00:00 | | 2000-03-31 | 31,75 | 1.192.200 | 31,75 | 30,75 | 30,94 | 00:00:00 | | 2000-04-03 | 31,81 | 913.400 | 32,12 | 30,38 | 31,00 | 00:00:00 | | 2000-04-04 | 29,31 | 1.592.200 | 32,25 | 29,19 | 31,56 | 00:00:00 | | 2000-04-05 | 27,31 | 1.162.400 | 29,25 | 26,75 | 27,50 | 00:00:00 | | 2000-04-06 | 29,00 | 2.110.200 | 29,00 | 27,69 | 27,69 | 00:00:00 | | 2000-04-07 | 27,19 | 1.686.800 | 29,25 | 26,81 | 29,00 | 00:00:00 | | 2000-04-10 | 24,81 | 923.400 | 28,00 | 24,75 | 27,19 | 00:00:00 | | 2000-04-11 | 27,88 | 1.983.000 | 28,25 | 23,50 | 23,50 | 00:00:00 | | 2000-04-12 | 28,00 | 1.785.400 | 29,50 | 27,00 | 27,12 | 00:00:00 | | 2000-04-13 | 26,81 | 381.000 | 28,00 | 26,50 | 27,75 | 00:00:00 | | 2000-04-14 | 24,06 | 878.000 | 27,50 | 23,50 | 26,62 | 00:00:00 | | 2000-04-17 | 22,25 | 1.318.200 | 24,06 | 20,69 | 24,00 | 00:00:00 | | 2000-04-18 | 25,06 | 1.282.000 | 25,19 | 22,12 | 22,44 | 00:00:00 | | 2000-04-19 | 25,38 | 1.356.400 | 26,00 | 25,19 | 25,25 | 00:00:00 | | 2000-04-20 | 27,38 | 501.000 | 27,81 | 25,38 | 25,38 | 00:00:00 | | 2000-04-24 | 28,50 | 937.600 | 28,62 | 26,25 | 26,50 | 00:00:00 | | 2000-04-25 | 26,62 | 928.400 | 28,75 | 26,31 | 28,25 | 00:00:00 | | 2000-04-26 | 26,56 | 1.331.200 | 26,88 | 25,38 | 26,62 | 00:00:00 | | 2000-04-27 | 28,38 | 1.000.800 | 28,38 | 25,38 | 25,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
