Mercados españoles cerrados en 2 hrs 6 min

Patterson-UTI Energy, Inc. (PTEN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,32+0,51 (+5,20%)
Al cierre: 04:00PM EST
10,75 +0,43 (+4,17%)
Antes de la apertura: 08:25AM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene 20229,7410,479,4010,3210,323.222.000
24 ene 20229,009,848,779,819,813.495.000
21 ene 20229,579,799,339,409,402.505.100
20 ene 202210,0010,319,789,809,802.384.700
19 ene 202210,4010,419,9810,1010,102.115.700
18 ene 202210,5010,5410,0410,2010,202.289.500
14 ene 20229,8710,409,8710,3110,313.197.500
13 ene 202210,0810,269,899,929,921.415.700
12 ene 202210,4210,429,959,989,982.751.200
11 ene 202210,0010,399,9710,2610,262.809.300
10 ene 20229,659,999,529,989,983.416.200
07 ene 20229,689,859,599,649,642.180.000
06 ene 20229,309,749,259,699,693.229.800
05 ene 20229,779,809,019,029,023.066.200
04 ene 20229,169,689,169,579,574.659.900
03 ene 20228,459,098,449,079,072.368.100
31 dic 20218,428,618,318,458,451.732.100
30 dic 20218,518,748,488,508,501.121.100
29 dic 20218,738,858,498,538,531.549.900
28 dic 20218,979,058,678,788,781.517.000
27 dic 20218,768,998,558,948,941.392.600
23 dic 20218,858,918,688,758,751.367.800
22 dic 20218,668,838,518,808,801.593.800
21 dic 20218,138,758,098,728,722.973.000
20 dic 20217,657,807,487,747,742.331.700
17 dic 20218,208,567,828,018,0111.234.400
16 dic 20218,378,608,188,288,282.601.800
15 dic 20218,038,397,908,298,293.123.700
14 dic 20218,348,668,168,198,191.979.100
13 dic 20218,888,918,458,498,493.171.100
10 dic 20218,709,138,539,069,063.323.400
09 dic 20218,308,548,198,458,452.605.000
08 dic 20218,028,548,018,478,472.372.400
07 dic 20218,328,418,008,068,062.434.800
06 dic 20217,587,857,367,687,683.199.900
03 dic 20217,137,697,137,487,483.072.300
02 dic 20216,827,316,717,297,292.880.700
01 dic 20217,357,446,826,946,944.413.100
01 dic 20210.02 Dividendo
30 nov 20216,927,106,767,067,043.506.200
29 nov 20217,447,477,067,187,162.326.000
26 nov 20217,007,206,807,167,142.345.500
24 nov 20217,537,727,507,547,521.329.000
23 nov 20217,467,817,467,637,613.570.800
22 nov 20217,347,597,257,257,232.983.600
19 nov 20217,687,867,307,367,344.411.900
18 nov 20218,338,437,948,038,013.424.400
17 nov 20218,528,708,268,338,312.915.500
16 nov 20218,518,718,348,718,692.248.800
15 nov 20218,598,698,368,488,462.158.200
12 nov 20218,849,008,568,658,632.231.300
11 nov 20219,089,228,989,018,982.238.200
10 nov 20219,349,599,039,089,052.551.100
09 nov 20219,299,679,119,659,621.661.000
08 nov 20219,469,799,289,389,352.673.700
05 nov 20219,249,519,249,369,332.176.600
04 nov 20219,399,668,889,109,073.598.500
03 nov 20218,749,378,599,139,102.569.500
02 nov 20219,069,088,859,018,982.383.700
01 nov 20218,729,008,658,848,812.110.300
29 oct 20219,139,178,428,568,544.141.700
28 oct 20218,859,238,749,099,064.285.800
27 oct 20219,509,618,969,099,064.954.000
26 oct 20219,479,929,369,849,819.335.500
25 oct 20219,379,629,239,459,424.144.900
22 oct 20219,139,308,949,149,112.300.200
21 oct 20219,419,479,049,219,184.372.500
20 oct 20219,199,499,059,419,386.320.700
19 oct 20219,419,469,009,269,233.578.800
18 oct 20219,199,619,189,439,403.209.700
15 oct 20219,249,289,029,089,053.364.000
14 oct 20219,169,198,908,988,953.896.200
13 oct 20218,708,998,468,968,937.039.900
12 oct 20219,009,148,818,828,802.876.400
11 oct 20219,369,558,969,008,972.719.900
08 oct 20219,299,509,069,099,062.559.100
07 oct 20219,039,338,869,159,122.872.900
06 oct 20219,419,659,049,089,053.266.600
05 oct 20219,9110,139,609,759,724.256.000
04 oct 20219,7110,059,589,859,822.754.100
01 oct 20219,049,598,819,449,411.880.900
30 sept 20219,059,248,889,008,971.839.900
29 sept 20219,039,128,799,099,061.532.400
28 sept 20219,059,539,059,099,061.812.300
27 sept 20218,939,388,919,199,162.817.400
24 sept 20218,518,748,448,628,601.564.400
23 sept 20218,068,567,908,568,541.519.300
22 sept 20217,888,177,887,957,931.453.400
21 sept 20217,717,777,317,707,682.044.000
20 sept 20217,527,657,327,587,561.994.500
17 sept 20218,058,167,757,887,863.277.300
16 sept 20218,258,357,968,038,011.905.800
15 sept 20218,338,638,248,328,301.934.100
14 sept 20218,518,718,098,108,081.901.800
13 sept 20217,988,647,838,518,492.868.200
10 sept 20217,958,017,727,787,761.568.200
09 sept 20217,757,997,487,807,782.092.200
08 sept 20217,857,957,557,597,571.900.400
07 sept 20217,617,947,617,787,761.374.400
03 sept 20217,948,107,717,777,751.211.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...