Mercados españoles abiertos en 7 hrs 15 min

Patterson-UTI Energy, Inc. (PTEN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,68+0,20 (+2,67%)
Al cierre: 04:00PM EST
7,90 +0,22 (+2,86%)
Después del cierre: 07:25PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 20217,587,857,377,687,683.168.918
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
02 sept 20217,728,137,727,997,971.696.900
01 sept 20217,727,777,457,617,591.476.000
01 sept 20210.02 Dividendo
31 ago 20217,617,827,587,767,721.229.300
30 ago 20218,018,067,627,707,661.163.600
27 ago 20217,348,007,197,927,881.772.900
26 ago 20217,297,437,177,217,17845.500
25 ago 20217,367,537,207,367,321.162.000
24 ago 20217,177,407,167,287,241.138.900
23 ago 20216,927,176,897,087,041.801.800
20 ago 20216,486,686,446,606,561.217.300
19 ago 20216,796,936,506,616,571.616.800
18 ago 20217,187,356,976,996,951.443.900
17 ago 20217,157,387,017,127,081.495.200
16 ago 20217,407,437,127,277,231.253.000
13 ago 20217,867,917,527,577,531.012.300
12 ago 20217,938,057,677,837,79932.200
11 ago 20217,748,067,577,997,951.575.300
10 ago 20217,588,007,537,887,841.298.900
09 ago 20217,437,577,287,467,421.153.100
06 ago 20217,507,697,427,657,611.410.100
05 ago 20217,347,637,317,367,321.448.600
04 ago 20217,857,917,247,277,232.479.300
03 ago 20217,968,137,698,098,052.133.500
02 ago 20218,058,667,877,987,941.798.700
30 jul 20218,388,387,998,027,981.950.000
29 jul 20217,728,427,728,368,311.500.500
28 jul 20218,208,327,948,238,191.429.400
27 jul 20218,228,227,978,138,091.403.100
26 jul 20217,908,387,908,338,281.472.500
23 jul 20218,228,377,767,857,811.123.400
22 jul 20218,328,327,958,128,081.278.500
21 jul 20218,158,508,158,328,281.523.600
20 jul 20217,818,137,707,957,912.309.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...