U.S. markets open in 5 hours 27 minutes
F S&P 500
5,123.00 +40.75 (+0.80%) F Dow Jones
38,351.00 +63.00 (+0.16%) F Nasdaq
17,765.50 +198.00 (+1.13%) E-mini Russell 2000 Index Futur
1,993.10 -0.10 (-0.01%) Petróleo
84.12 +0.55 (+0.66%) Oro
2,358.30 +15.80 (+0.67%)
Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 11.43 | 11.54 | 11.15 | 11.26 | 11.26 | 5,560,400 |
| 24 abr 2024 | 11.43 | 11.60 | 11.25 | 11.53 | 11.53 | 6,967,100 |
| 23 abr 2024 | 11.30 | 11.63 | 11.20 | 11.60 | 11.60 | 4,805,600 |
| 22 abr 2024 | 11.46 | 11.47 | 11.11 | 11.34 | 11.34 | 6,505,000 |
| 19 abr 2024 | 11.25 | 11.58 | 11.23 | 11.51 | 11.51 | 4,694,900 |
| 18 abr 2024 | 11.34 | 11.56 | 11.24 | 11.34 | 11.34 | 8,579,300 |
| 17 abr 2024 | 11.28 | 11.55 | 11.21 | 11.22 | 11.22 | 4,505,200 |
| 16 abr 2024 | 11.35 | 11.41 | 11.16 | 11.33 | 11.33 | 5,301,600 |
| 15 abr 2024 | 11.75 | 11.82 | 11.41 | 11.49 | 11.49 | 5,087,400 |
| 12 abr 2024 | 11.86 | 12.15 | 11.62 | 11.68 | 11.68 | 6,271,700 |
| 11 abr 2024 | 12.12 | 12.16 | 11.80 | 11.82 | 11.82 | 3,463,000 |
| 10 abr 2024 | 11.83 | 12.17 | 11.77 | 12.11 | 12.11 | 3,739,400 |
| 09 abr 2024 | 12.20 | 12.28 | 11.89 | 12.02 | 12.02 | 3,784,100 |
| 08 abr 2024 | 12.52 | 12.65 | 12.09 | 12.12 | 12.12 | 4,537,100 |
| 05 abr 2024 | 12.12 | 12.55 | 12.02 | 12.52 | 12.52 | 6,682,900 |
| 04 abr 2024 | 12.25 | 12.39 | 12.00 | 12.15 | 12.15 | 6,709,300 |
| 03 abr 2024 | 12.13 | 12.40 | 12.02 | 12.32 | 12.32 | 8,538,600 |
| 02 abr 2024 | 11.88 | 11.96 | 11.63 | 11.92 | 11.92 | 6,264,600 |
| 01 abr 2024 | 11.96 | 11.99 | 11.68 | 11.75 | 11.75 | 6,511,000 |
| 28 mar 2024 | 12.12 | 12.30 | 11.85 | 11.94 | 11.94 | 11,047,900 |
| 27 mar 2024 | 11.67 | 12.06 | 11.61 | 12.05 | 12.05 | 5,255,100 |
| 26 mar 2024 | 11.92 | 12.03 | 11.66 | 11.69 | 11.69 | 3,833,600 |
| 25 mar 2024 | 11.72 | 12.12 | 11.72 | 11.84 | 11.84 | 5,454,600 |
| 22 mar 2024 | 11.85 | 11.89 | 11.65 | 11.69 | 11.69 | 4,322,900 |
| 21 mar 2024 | 11.76 | 11.93 | 11.63 | 11.84 | 11.84 | 6,699,200 |
| 20 mar 2024 | 11.79 | 11.90 | 11.46 | 11.73 | 11.73 | 8,741,600 |
| 19 mar 2024 | 11.60 | 11.99 | 11.58 | 11.92 | 11.92 | 6,351,400 |
| 18 mar 2024 | 11.52 | 11.75 | 11.43 | 11.65 | 11.65 | 5,028,700 |
| 15 mar 2024 | 11.43 | 11.71 | 11.43 | 11.54 | 11.54 | 8,887,200 |
| 14 mar 2024 | 11.32 | 11.61 | 11.06 | 11.51 | 11.51 | 9,145,800 |
| 13 mar 2024 | 11.83 | 12.19 | 11.21 | 11.32 | 11.32 | 12,679,100 |
| 12 mar 2024 | 11.92 | 11.99 | 11.67 | 11.75 | 11.75 | 5,617,200 |
| 11 mar 2024 | 11.95 | 12.08 | 11.70 | 11.99 | 11.99 | 4,015,500 |
| 08 mar 2024 | 12.12 | 12.33 | 11.91 | 12.01 | 12.01 | 3,539,500 |
| 07 mar 2024 | 11.61 | 12.21 | 11.61 | 12.10 | 12.10 | 4,985,000 |
| 06 mar 2024 | 11.78 | 11.85 | 11.57 | 11.65 | 11.65 | 4,853,300 |
| 05 mar 2024 | 11.56 | 11.80 | 11.54 | 11.56 | 11.56 | 4,959,400 |
| 04 mar 2024 | 11.80 | 11.85 | 11.58 | 11.63 | 11.63 | 8,043,000 |
| 01 mar 2024 | 11.63 | 11.89 | 11.53 | 11.74 | 11.74 | 5,690,900 |
| 29 feb 2024 | 11.55 | 11.81 | 11.46 | 11.57 | 11.57 | 7,128,000 |
| 29 feb 2024 | 0.08 Dividendo | |||||
| 28 feb 2024 | 11.56 | 11.90 | 11.54 | 11.61 | 11.53 | 4,913,000 |
| 27 feb 2024 | 11.63 | 11.79 | 11.47 | 11.63 | 11.55 | 6,991,500 |
| 26 feb 2024 | 11.48 | 11.76 | 11.42 | 11.54 | 11.46 | 4,336,600 |
| 23 feb 2024 | 11.60 | 11.83 | 11.53 | 11.57 | 11.49 | 5,573,700 |
| 22 feb 2024 | 11.54 | 11.99 | 11.49 | 11.84 | 11.76 | 10,467,100 |
| 21 feb 2024 | 11.78 | 11.98 | 11.43 | 11.59 | 11.51 | 6,981,600 |
| 20 feb 2024 | 11.91 | 12.08 | 11.62 | 11.67 | 11.59 | 9,827,500 |
| 16 feb 2024 | 11.75 | 12.24 | 11.54 | 12.06 | 11.98 | 12,031,700 |
| 15 feb 2024 | 11.37 | 11.95 | 10.96 | 11.75 | 11.67 | 14,027,700 |
| 14 feb 2024 | 10.44 | 10.53 | 10.26 | 10.34 | 10.27 | 8,902,500 |
| 13 feb 2024 | 10.44 | 10.49 | 10.02 | 10.33 | 10.26 | 10,919,800 |
| 12 feb 2024 | 10.50 | 10.66 | 10.42 | 10.46 | 10.39 | 8,700,000 |
| 09 feb 2024 | 10.63 | 10.66 | 10.37 | 10.50 | 10.43 | 5,758,700 |
| 08 feb 2024 | 10.66 | 10.86 | 10.57 | 10.65 | 10.58 | 4,434,200 |
| 07 feb 2024 | 10.57 | 10.71 | 10.43 | 10.66 | 10.59 | 6,205,400 |
| 06 feb 2024 | 10.21 | 10.62 | 10.15 | 10.56 | 10.49 | 5,742,700 |
| 05 feb 2024 | 10.32 | 10.35 | 10.05 | 10.15 | 10.08 | 5,548,900 |
| 02 feb 2024 | 10.72 | 10.81 | 10.41 | 10.45 | 10.38 | 3,994,700 |
| 01 feb 2024 | 11.12 | 11.24 | 10.79 | 10.84 | 10.77 | 4,921,700 |
| 31 ene 2024 | 11.50 | 11.53 | 11.03 | 11.09 | 11.01 | 6,797,400 |
| 30 ene 2024 | 10.63 | 11.64 | 10.61 | 11.54 | 11.46 | 13,741,800 |
| 29 ene 2024 | 10.70 | 10.85 | 10.54 | 10.84 | 10.77 | 6,423,200 |
| 26 ene 2024 | 10.70 | 11.03 | 10.63 | 10.78 | 10.71 | 5,629,500 |
| 25 ene 2024 | 10.66 | 10.71 | 10.33 | 10.64 | 10.57 | 8,221,500 |
| 24 ene 2024 | 10.39 | 10.61 | 10.20 | 10.52 | 10.45 | 6,574,800 |
| 23 ene 2024 | 10.33 | 10.47 | 10.16 | 10.24 | 10.17 | 8,514,400 |
| 22 ene 2024 | 10.18 | 10.34 | 10.03 | 10.29 | 10.22 | 4,493,800 |
| 19 ene 2024 | 10.18 | 10.27 | 9.96 | 10.11 | 10.04 | 5,194,300 |
| 18 ene 2024 | 9.93 | 10.13 | 9.85 | 10.11 | 10.04 | 4,902,100 |
| 17 ene 2024 | 9.87 | 9.99 | 9.73 | 9.89 | 9.82 | 5,931,100 |
| 16 ene 2024 | 10.17 | 10.22 | 10.01 | 10.04 | 9.97 | 4,629,300 |
| 12 ene 2024 | 10.42 | 10.48 | 10.15 | 10.28 | 10.21 | 4,486,500 |
| 11 ene 2024 | 10.41 | 10.41 | 10.17 | 10.20 | 10.13 | 6,305,900 |
| 10 ene 2024 | 10.23 | 10.34 | 10.13 | 10.34 | 10.27 | 8,428,700 |
| 09 ene 2024 | 10.50 | 10.55 | 10.16 | 10.30 | 10.23 | 6,215,500 |
| 08 ene 2024 | 10.41 | 10.54 | 10.09 | 10.53 | 10.46 | 7,129,800 |
| 05 ene 2024 | 10.57 | 10.76 | 10.50 | 10.73 | 10.66 | 5,644,700 |
| 04 ene 2024 | 11.00 | 11.01 | 10.48 | 10.54 | 10.47 | 7,835,200 |
| 03 ene 2024 | 10.82 | 11.02 | 10.73 | 10.82 | 10.75 | 5,009,500 |
| 02 ene 2024 | 10.89 | 11.14 | 10.76 | 10.83 | 10.76 | 4,944,300 |
| 29 dic 2023 | 10.88 | 10.89 | 10.71 | 10.80 | 10.73 | 3,200,300 |
| 28 dic 2023 | 11.00 | 11.07 | 10.83 | 10.87 | 10.80 | 3,322,000 |
| 27 dic 2023 | 11.13 | 11.26 | 11.01 | 11.07 | 10.99 | 4,593,700 |
| 26 dic 2023 | 11.13 | 11.22 | 10.96 | 11.17 | 11.09 | 6,336,100 |
| 22 dic 2023 | 11.12 | 11.25 | 10.89 | 10.91 | 10.83 | 7,002,500 |
| 21 dic 2023 | 10.98 | 11.09 | 10.81 | 11.00 | 10.92 | 7,454,500 |
| 20 dic 2023 | 11.22 | 11.36 | 10.96 | 10.98 | 10.90 | 8,312,900 |
| 19 dic 2023 | 11.00 | 11.28 | 10.96 | 11.14 | 11.06 | 8,984,800 |
| 18 dic 2023 | 11.37 | 11.53 | 11.01 | 11.04 | 10.96 | 6,477,500 |
| 15 dic 2023 | 11.39 | 11.41 | 11.02 | 11.07 | 10.99 | 10,468,300 |
| 14 dic 2023 | 11.32 | 11.55 | 11.18 | 11.34 | 11.26 | 8,928,600 |
| 13 dic 2023 | 10.72 | 11.06 | 10.58 | 11.01 | 10.93 | 6,413,200 |
| 12 dic 2023 | 10.61 | 10.82 | 10.45 | 10.73 | 10.66 | 6,759,900 |
| 11 dic 2023 | 10.85 | 11.15 | 10.74 | 10.84 | 10.77 | 10,666,100 |
| 08 dic 2023 | 10.99 | 11.11 | 10.82 | 10.85 | 10.78 | 5,715,700 |
| 07 dic 2023 | 10.98 | 11.11 | 10.78 | 10.82 | 10.75 | 12,021,900 |
| 06 dic 2023 | 11.13 | 11.38 | 10.90 | 10.91 | 10.83 | 9,477,000 |
| 05 dic 2023 | 11.80 | 11.94 | 11.23 | 11.24 | 11.16 | 5,886,600 |
| 04 dic 2023 | 11.67 | 11.85 | 11.53 | 11.82 | 11.74 | 5,742,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.