XNAS
Datos históricos de Patterson-UTI Energy, Inc.
Patterson-UTI Energy, Inc. · PTEN
$11.35
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:24 UTC
- Variación en el periodo
- +110.61%
- Máximo
- US$13.39
- 10 de septiembre de 2026
- Mínimo
- US$5.24
- 21 de noviembre de 2025
- Volumen medio diario
- 9.45 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.46 | 11.64 | 11.31 | 11.31 | −1.48% | 4.43 M |
| 8 oct 2026 | 11.53 | 11.55 | 11.35 | 11.48 | +2.23% | 5.84 M |
| 7 oct 2026 | 11.43 | 11.62 | 11.10 | 11.23 | −1.58% | 5.05 M |
| 6 oct 2026 | 11.41 | 11.56 | 11.07 | 11.41 | −1.21% | 6.87 M |
| 5 oct 2026 | 11.17 | 11.78 | 11.07 | 11.55 | +3.03% | 6.82 M |
| 2 oct 2026 | 11.04 | 11.25 | 10.99 | 11.21 | −0.80% | 6.53 M |
| 1 oct 2026 | 10.92 | 11.35 | 10.88 | 11.30 | +3.48% | 8.37 M |
| 30 sep 2026 | 10.66 | 11.06 | 10.51 | 10.92 | +3.51% | 8.91 M |
| 29 sep 2026 | 10.57 | 10.68 | 10.46 | 10.55 | −2.76% | 8.35 M |
| 28 sep 2026 | 11.07 | 11.13 | 10.82 | 10.85 | −0.55% | 6.5 M |
| 25 sep 2026 | 11.05 | 11.17 | 10.76 | 10.91 | −2.42% | 6.55 M |
| 24 sep 2026 | 11.20 | 11.37 | 10.94 | 11.18 | +0.99% | 7.44 M |
| 23 sep 2026 | 11.26 | 11.28 | 10.99 | 11.07 | −0.63% | 6.45 M |
| 22 sep 2026 | 11.19 | 11.51 | 11.12 | 11.14 | −2.45% | 7 M |
| 21 sep 2026 | 11.64 | 11.64 | 11.31 | 11.42 | −3.06% | 8.8 M |
| 18 sep 2026 | 11.93 | 11.99 | 11.76 | 11.78 | −2.08% | 17.49 M |
| 17 sep 2026 | 12.02 | 12.21 | 11.86 | 12.03 | 0.00% | 8.4 M |
| 16 sep 2026 | 12.54 | 12.63 | 11.82 | 12.03 | −5.35% | 8.98 M |
| 15 sep 2026 | 12.53 | 12.93 | 12.51 | 12.71 | +2.33% | 7.52 M |
| 14 sep 2026 | 12.88 | 13.02 | 12.31 | 12.42 | −3.35% | 8.64 M |
| 11 sep 2026 | 12.88 | 13.11 | 12.75 | 12.85 | −0.39% | 7.93 M |
| 10 sep 2026 | 13.30 | 13.39 | 12.66 | 12.90 | −0.23% | 6.84 M |
| 9 sep 2026 | 12.95 | 13.14 | 12.74 | 12.93 | +2.13% | 7.76 M |
| 8 sep 2026 | 12.73 | 13.05 | 12.63 | 12.66 | +1.93% | 7.82 M |
| 4 sep 2026 | 12.38 | 12.49 | 12.23 | 12.42 | −1.04% | 6.58 M |
| 3 sep 2026 | 13.10 | 13.24 | 12.48 | 12.55 | −4.56% | 5.94 M |
| 2 sep 2026 | 12.61 | 13.31 | 12.61 | 13.15 | +2.81% | 13.29 M |
| 1 sep 2026 | 12.76 | 12.90 | 12.48 | 12.79 | +1.19% | 7.69 M |
| 31 ago 2026 | 12.90 | 12.93 | 12.29 | 12.64 | +1.69% | 10.49 M |
| 28 ago 2026 | 12.13 | 12.49 | 12.11 | 12.43 | +1.39% | 10.09 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.