Italia markets closed

Patterson-UTI Energy, Inc. (PTEN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,24+0,19 (+1,62%)
In data: 01:03PM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202412,1212,2611,9512,2412,241.756.427
27 mar 202411,6712,0611,6112,0512,055.255.100
26 mar 202411,9212,0311,6611,6911,693.833.600
25 mar 202411,7212,1211,7211,8411,845.454.600
22 mar 202411,8511,8911,6511,6911,694.322.900
21 mar 202411,7611,9311,6311,8411,846.699.200
20 mar 202411,7911,9011,4611,7311,738.741.600
19 mar 202411,6011,9911,5811,9211,926.351.400
18 mar 202411,5211,7511,4311,6511,655.028.700
15 mar 202411,4311,7111,4311,5411,548.887.200
14 mar 202411,3211,6111,0611,5111,519.145.800
13 mar 202411,8312,1911,2111,3211,3212.679.100
12 mar 202411,9211,9911,6711,7511,755.617.200
11 mar 202411,9512,0811,7011,9911,994.015.500
08 mar 202412,1212,3311,9112,0112,013.539.500
07 mar 202411,6112,2111,6112,1012,104.985.000
06 mar 202411,7811,8511,5711,6511,654.853.300
05 mar 202411,5611,8011,5411,5611,564.959.400
04 mar 202411,8011,8511,5811,6311,638.043.000
01 mar 202411,6311,8911,5311,7411,745.690.900
29 feb 202411,5511,8111,4611,5711,577.128.000
29 feb 20240.08 Dividendo
28 feb 202411,5611,9011,5411,6111,534.913.000
27 feb 202411,6311,7911,4711,6311,556.991.500
26 feb 202411,4811,7611,4211,5411,464.336.600
23 feb 202411,6011,8311,5311,5711,495.573.700
22 feb 202411,5411,9911,4911,8411,7610.467.100
21 feb 202411,7811,9811,4311,5911,516.981.600
20 feb 202411,9112,0811,6211,6711,599.827.500
16 feb 202411,7512,2411,5412,0611,9812.031.700
15 feb 202411,3711,9510,9611,7511,6714.027.700
14 feb 202410,4410,5310,2610,3410,278.902.500
13 feb 202410,4410,4910,0210,3310,2610.919.800
12 feb 202410,5010,6610,4210,4610,398.700.000
09 feb 202410,6310,6610,3710,5010,435.758.700
08 feb 202410,6610,8610,5710,6510,584.434.200
07 feb 202410,5710,7110,4310,6610,596.205.400
06 feb 202410,2110,6210,1510,5610,495.742.700
05 feb 202410,3210,3510,0510,1510,085.548.900
02 feb 202410,7210,8110,4110,4510,383.994.700
01 feb 202411,1211,2410,7910,8410,774.921.700
31 gen 202411,5011,5311,0311,0911,016.797.400
30 gen 202410,6311,6410,6111,5411,4613.741.800
29 gen 202410,7010,8510,5410,8410,776.423.200
26 gen 202410,7011,0310,6310,7810,715.629.500
25 gen 202410,6610,7110,3310,6410,578.221.500
24 gen 202410,3910,6110,2010,5210,456.574.800
23 gen 202410,3310,4710,1610,2410,178.514.400
22 gen 202410,1810,3410,0310,2910,224.493.800
19 gen 202410,1810,279,9610,1110,045.194.300
18 gen 20249,9310,139,8510,1110,044.902.100
17 gen 20249,879,999,739,899,825.931.100
16 gen 202410,1710,2210,0110,049,974.629.300
12 gen 202410,4210,4810,1510,2810,214.486.500
11 gen 202410,4110,4110,1710,2010,136.305.900
10 gen 202410,2310,3410,1310,3410,278.428.700
09 gen 202410,5010,5510,1610,3010,236.215.500
08 gen 202410,4110,5410,0910,5310,467.129.800
05 gen 202410,5710,7610,5010,7310,665.644.700
04 gen 202411,0011,0110,4810,5410,477.835.200
03 gen 202410,8211,0210,7310,8210,755.009.500
02 gen 202410,8911,1410,7610,8310,764.944.300
29 dic 202310,8810,8910,7110,8010,733.200.300
28 dic 202311,0011,0710,8310,8710,803.322.000
27 dic 202311,1311,2611,0111,0710,994.593.700
26 dic 202311,1311,2210,9611,1711,096.336.100
22 dic 202311,1211,2510,8910,9110,837.002.500
21 dic 202310,9811,0910,8111,0010,927.454.500
20 dic 202311,2211,3610,9610,9810,908.312.900
19 dic 202311,0011,2810,9611,1411,068.984.800
18 dic 202311,3711,5311,0111,0410,966.477.500
15 dic 202311,3911,4111,0211,0710,9910.468.300
14 dic 202311,3211,5511,1811,3411,268.928.600
13 dic 202310,7211,0610,5811,0110,936.413.200
12 dic 202310,6110,8210,4510,7310,666.759.900
11 dic 202310,8511,1510,7410,8410,7710.666.100
08 dic 202310,9911,1110,8210,8510,785.715.700
07 dic 202310,9811,1110,7810,8210,7512.021.900
06 dic 202311,1311,3810,9010,9110,839.477.000
05 dic 202311,8011,9411,2311,2411,165.886.600
04 dic 202311,6711,8511,5311,8211,745.742.800
01 dic 202311,6312,0011,5511,7711,693.987.200
30 nov 202311,8912,1911,5111,7111,636.288.000
30 nov 20230.08 Dividendo
29 nov 202311,8311,9511,5711,8211,664.647.100
28 nov 202311,8611,9311,6211,7411,584.262.500
27 nov 202311,8912,0411,7411,8011,643.909.000
24 nov 202311,9112,1611,9011,9711,812.852.100
22 nov 202311,6111,9611,4511,9111,755.995.800
21 nov 202311,9112,0011,8011,9211,765.825.900
20 nov 202312,1712,2812,0012,0211,864.415.800
17 nov 202311,8212,2111,7712,0811,928.514.900
16 nov 202311,7111,8311,4111,5211,368.606.300
15 nov 202312,2212,6311,9011,9211,7612.876.000
14 nov 202312,0312,3912,0312,1712,0011.134.400
13 nov 202312,0412,3312,0012,1311,966.716.500
10 nov 202312,2612,3111,9812,2012,037.547.900
09 nov 202312,2512,4911,9212,1111,9510.734.200
08 nov 202311,6012,4511,3212,2112,048.691.500
07 nov 202312,3012,3511,7411,7611,607.256.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...