Mercados españoles cerrados

Patterson-UTI Energy, Inc. (PTEN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,80+0,01 (+0,06%)
Al cierre: 04:00PM EDT
15,60 -0,20 (-1,27%)
Después del cierre: 05:04PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202215,9716,1515,5515,8015,802.730.300
19 may 202215,4816,3115,3715,7915,793.817.100
18 may 202216,4016,5515,5316,0016,003.582.600
17 may 202216,0616,5815,9316,2016,202.338.400
16 may 202215,2816,1015,2015,8315,832.865.800
13 may 202214,4815,2414,4815,1215,123.110.700
12 may 202214,3614,5913,9214,3014,302.870.500
11 may 202214,9115,4414,4414,5014,503.182.800
10 may 202214,6014,8913,8114,3414,344.847.000
09 may 202216,0116,0714,0914,4714,475.809.000
06 may 202216,5916,7115,9416,4616,462.544.200
05 may 202217,5317,7215,9316,2416,242.981.800
04 may 202217,4517,6816,7417,5717,573.066.600
03 may 202216,1017,1016,0516,9116,913.721.300
02 may 202216,4316,7215,7016,2416,243.273.800
29 abr 202217,4417,5316,1616,4416,444.170.400
28 abr 202216,1717,6115,7717,4417,445.505.300
27 abr 202215,9016,5715,6816,2316,233.645.700
26 abr 202216,1016,5915,8915,9015,903.892.900
25 abr 202216,0716,2215,0915,9215,925.270.200
22 abr 202217,5018,0316,7416,8716,873.805.600
21 abr 202218,6918,7717,3817,6717,674.565.200
20 abr 202218,3718,7218,0318,4018,404.992.900
19 abr 202217,8818,5317,7218,3618,365.246.200
18 abr 202217,8018,4317,6217,9817,984.317.400
14 abr 202217,4517,8017,2317,6717,673.765.400
13 abr 202216,9917,5416,8917,4917,494.175.700
12 abr 202216,4017,3316,3816,6516,654.860.300
11 abr 202216,2016,4315,8616,1316,134.570.200
08 abr 202215,6616,2915,5416,2616,264.194.300
07 abr 202215,5315,6315,0315,4915,492.738.100
06 abr 202215,5815,7315,0515,2615,262.676.100
05 abr 202215,5116,2915,2415,3315,332.892.100
04 abr 202216,2516,6815,4515,9615,962.712.900
01 abr 202215,3815,9315,3815,8515,852.547.300
31 mar 202215,1416,0215,1415,4815,483.126.500
30 mar 202215,5915,8215,2215,4215,423.011.500
29 mar 202214,6115,3414,3415,3115,313.843.800
28 mar 202215,4015,7314,8615,0615,063.320.300
25 mar 202215,4716,2115,3816,1016,104.194.900
24 mar 202215,1915,9915,0715,5715,574.973.800
23 mar 202215,3415,6115,0615,3315,333.301.100
22 mar 202215,2415,4714,6314,9314,933.232.200
21 mar 202215,1015,5314,9915,2315,235.355.600
18 mar 202215,0315,0914,6514,7614,7610.985.600
17 mar 202215,0115,4014,5815,1215,124.316.800
16 mar 202214,8515,0014,2414,6214,623.874.700
15 mar 202214,7015,2314,4014,7314,734.548.600
14 mar 202215,5115,8414,8615,3315,335.381.600
11 mar 202216,0016,3915,8616,1116,114.182.200
10 mar 202215,7916,2215,6316,1316,135.096.300
09 mar 202215,1615,9614,5815,6615,665.918.300
08 mar 202216,0117,0915,2015,7915,796.715.300
07 mar 202215,4816,4915,3316,0416,048.769.200
04 mar 202214,3315,1614,3315,1015,106.302.000
03 mar 202214,5414,6313,8814,5314,533.211.600
02 mar 202214,3514,9414,2014,6914,697.661.800
02 mar 20220.04 Dividendo
01 mar 202214,5714,8813,9514,1614,124.255.000
28 feb 202213,4814,4313,4014,4314,396.184.300
25 feb 202213,1313,5212,9613,5013,462.285.500
24 feb 202213,8613,8612,7513,1513,113.731.400
23 feb 202213,1213,4513,0213,4113,373.774.200
22 feb 202213,4513,5312,8713,0613,023.700.400
18 feb 202213,6213,7912,9513,1513,114.187.600
17 feb 202213,8014,1313,6013,9313,893.829.500
16 feb 202213,7414,0113,6513,8613,826.094.300
15 feb 202212,6813,6412,6313,5713,535.979.400
14 feb 202212,6913,0812,4713,0613,025.785.300
11 feb 202211,4912,9311,4212,7412,706.898.400
10 feb 202210,4211,6410,2911,4011,374.194.600
09 feb 202210,6711,0110,6010,9710,943.548.800
08 feb 202210,7610,8210,5110,6310,602.531.600
07 feb 202210,7111,0110,5910,7810,752.411.700
04 feb 202210,5210,9910,4210,8510,822.925.200
03 feb 202210,3910,5310,2010,4410,411.778.300
02 feb 202210,5710,6710,3210,5010,472.060.600
01 feb 20229,8610,659,8610,5810,552.796.300
31 ene 20229,9910,189,779,969,932.266.500
28 ene 20229,8610,279,7010,0810,052.478.400
27 ene 202210,3410,629,719,909,872.911.900
26 ene 202210,5110,789,8910,1410,113.397.300
25 ene 20229,7410,479,4010,3210,293.222.000
24 ene 20229,009,848,779,819,783.495.000
21 ene 20229,579,799,339,409,372.505.100
20 ene 202210,0010,319,789,809,772.384.700
19 ene 202210,4010,419,9810,1010,072.115.700
18 ene 202210,5010,5410,0410,2010,172.289.500
14 ene 20229,8710,409,8710,3110,283.229.000
13 ene 202210,0810,269,899,929,891.415.700
12 ene 202210,4210,429,959,989,952.751.200
11 ene 202210,0010,399,9710,2610,232.809.300
10 ene 20229,659,999,529,989,953.416.200
07 ene 20229,689,859,599,649,612.180.000
06 ene 20229,309,749,259,699,663.229.800
05 ene 20229,779,809,019,028,993.066.200
04 ene 20229,169,689,169,579,544.659.900
03 ene 20228,459,098,449,079,042.368.100
31 dic 20218,428,618,318,458,431.732.100
30 dic 20218,518,748,488,508,481.121.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...