Mercados españoles cerrados

Patterson-UTI Energy, Inc. (PTEN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,33-0,04 (-0,29%)
A partir del 12:38PM EDT. Mercado abierto.
Intervalo de fechas:
08 ago 2021 - 08 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 ago 202214,3314,5214,0514,3314,33765.541
05 ago 202213,7314,8213,7014,3714,372.171.500
04 ago 202215,4815,5613,8013,8613,863.351.200
03 ago 202216,5316,5615,2515,5315,532.462.300
02 ago 202216,4816,8316,0216,3016,301.850.000
01 ago 202216,2616,4515,8316,4016,402.665.800
29 jul 202216,0917,1716,0916,5516,553.071.100
28 jul 202215,5115,9615,0415,8115,813.785.700
27 jul 202214,4815,4514,3415,3115,314.445.300
26 jul 202214,5414,7814,1014,1414,141.568.100
25 jul 202213,6614,4013,4414,3614,361.669.900
22 jul 202213,4713,9213,2013,3313,332.213.500
21 jul 202213,5713,7612,9013,3213,322.645.000
20 jul 202213,9014,3613,7214,3014,302.193.500
19 jul 202213,7914,2413,6614,1914,192.363.800
18 jul 202213,4013,8613,2313,7613,765.063.300
15 jul 202213,0513,1712,3112,7212,723.311.800
14 jul 202212,3412,7512,2012,6912,692.946.100
13 jul 202212,9413,3712,8713,0113,012.494.300
12 jul 202213,1813,4512,8113,1613,163.193.100
11 jul 202213,8814,1413,5613,8113,812.149.900
08 jul 202214,1414,5013,6914,2014,203.808.800
07 jul 202213,3614,0813,3413,7913,794.854.000
06 jul 202212,9213,1012,2212,8312,834.860.300
05 jul 202214,6314,6312,7713,0013,007.729.900
01 jul 202215,8015,9714,6815,1315,134.829.900
30 jun 202216,1016,3215,4515,7615,764.161.400
29 jun 202216,4516,8416,2616,4816,483.030.700
28 jun 202216,6616,8316,2916,4416,443.791.200
27 jun 202215,9216,2715,6016,0316,032.838.500
24 jun 202214,8715,9914,8115,7715,7710.001.900
23 jun 202215,5815,6314,1514,5514,555.361.400
22 jun 202215,4815,8815,1015,5615,565.231.400
21 jun 202215,7416,6015,6316,4016,404.018.000
17 jun 202216,0116,1414,7015,2415,248.221.200
16 jun 202216,0516,3215,6815,9415,943.780.200
15 jun 202216,6817,0616,2816,6016,602.935.300
14 jun 202217,3017,4516,3216,6716,673.756.200
13 jun 202217,5317,6016,4516,9616,963.723.500
10 jun 202218,2418,8117,6118,1918,193.480.300
09 jun 202219,3119,5418,7018,7318,732.066.900
08 jun 202219,8619,9519,5319,7519,753.605.400
07 jun 202219,1919,8319,0619,6719,674.335.200
06 jun 202219,4019,5518,7919,1519,151.991.700
03 jun 202218,8219,4518,4319,2419,243.185.900
02 jun 202218,8419,1518,4318,7318,732.446.500
01 jun 202218,8319,1118,3918,8918,893.742.200
01 jun 20220.04 Dividendo
31 may 202220,0020,5318,7719,0819,043.908.400
27 may 202219,2619,9719,2619,8119,772.354.600
26 may 202218,5819,8218,5619,4919,454.600.400
25 may 202217,5518,3917,4818,3018,263.654.500
24 may 202216,9717,5916,7817,4517,413.096.000
23 may 202216,0917,1715,9217,1617,123.443.200
20 may 202215,9716,1515,5515,8015,772.730.300
19 may 202215,4816,3115,3715,7915,763.817.100
18 may 202216,4016,5515,5316,0015,973.582.600
17 may 202216,0616,5815,9316,2016,172.338.400
16 may 202215,2816,1015,2015,8315,802.865.800
13 may 202214,4815,2414,4815,1215,093.110.700
12 may 202214,3614,5913,9214,3014,272.870.500
11 may 202214,9115,4414,4414,5014,473.182.800
10 may 202214,6014,8913,8114,3414,314.847.000
09 may 202216,0116,0714,0914,4714,445.809.000
06 may 202216,5916,7115,9416,4616,432.544.200
05 may 202217,5317,7215,9316,2416,212.981.800
04 may 202217,4517,6816,7417,5717,533.066.600
03 may 202216,1017,1016,0516,9116,873.721.300
02 may 202216,4316,7215,7016,2416,213.273.800
29 abr 202217,4417,5316,1616,4416,414.170.400
28 abr 202216,1717,6115,7717,4417,405.505.300
27 abr 202215,9016,5715,6816,2316,203.645.700
26 abr 202216,1016,5915,8915,9015,873.892.900
25 abr 202216,0716,2215,0915,9215,895.270.200
22 abr 202217,5018,0316,7416,8716,833.805.600
21 abr 202218,6918,7717,3817,6717,634.565.200
20 abr 202218,3718,7218,0318,4018,364.992.900
19 abr 202217,8818,5317,7218,3618,325.246.200
18 abr 202217,8018,4317,6217,9817,944.317.400
14 abr 202217,4517,8017,2317,6717,633.765.400
13 abr 202216,9917,5416,8917,4917,454.175.700
12 abr 202216,4017,3316,3816,6516,624.860.300
11 abr 202216,2016,4315,8616,1316,104.570.200
08 abr 202215,6616,2915,5416,2616,234.194.300
07 abr 202215,5315,6315,0315,4915,462.738.100
06 abr 202215,5815,7315,0515,2615,232.676.100
05 abr 202215,5116,2915,2415,3315,302.892.100
04 abr 202216,2516,6815,4515,9615,932.712.900
01 abr 202215,3815,9315,3815,8515,822.547.300
31 mar 202215,1416,0215,1415,4815,453.126.500
30 mar 202215,5915,8215,2215,4215,393.011.500
29 mar 202214,6115,3414,3415,3115,283.843.800
28 mar 202215,4015,7314,8615,0615,033.320.300
25 mar 202215,4716,2115,3816,1016,074.194.900
24 mar 202215,1915,9915,0715,5715,544.973.800
23 mar 202215,3415,6115,0615,3315,303.301.100
22 mar 202215,2415,4714,6314,9314,903.232.200
21 mar 202215,1015,5314,9915,2315,205.355.600
18 mar 202215,0315,0914,6514,7614,7310.985.600
17 mar 202215,0115,4014,5815,1215,094.316.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...