|
 ITAUSA -PN - [Ticker: ITSA4.SA] |     | | Última Transacción | 12,370 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | +0,280 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 12,380 | Mínimo | 11,960 | | Volumen | 18.171.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 10,400 x 0 - 10,410 x 0 | Yield | | | Cierre Anterior | 12,090 | PER | 0,00% | | Apertura | 12,070 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ITSA4.SA desde 2000-01-01 hasta 2023-09-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 1,88 | 0 | 1,88 | 1,88 | 1,88 | 00:00:00 | | 2003-01-02 | 1,88 | 1.486.000 | 1,90 | 1,87 | 1,90 | 00:00:00 | | 2003-01-03 | 1,93 | 4.044.000 | 1,94 | 1,89 | 1,90 | 00:00:00 | | 2003-01-06 | 1,97 | 3.778.000 | 1,97 | 1,92 | 1,92 | 00:00:00 | | 2003-01-07 | 1,94 | 4.439.000 | 1,96 | 1,93 | 1,94 | 00:00:00 | | 2003-01-08 | 1,93 | 1.703.000 | 1,95 | 1,92 | 1,95 | 00:00:00 | | 2003-01-09 | 1,96 | 5.253.000 | 1,96 | 1,93 | 1,93 | 00:00:00 | | 2003-01-10 | 1,99 | 2.785.000 | 1,99 | 1,95 | 1,96 | 00:00:00 | | 2003-01-13 | 1,98 | 4.042.000 | 1,99 | 1,97 | 1,97 | 00:00:00 | | 2003-01-14 | 1,98 | 3.791.000 | 1,99 | 1,96 | 1,99 | 00:00:00 | | 2003-01-15 | 1,93 | 3.121.000 | 1,96 | 1,90 | 1,96 | 00:00:00 | | 2003-01-16 | 1,94 | 1.979.000 | 1,98 | 1,94 | 1,95 | 00:00:00 | | 2003-01-17 | 1,89 | 1.856.000 | 1,93 | 1,88 | 1,93 | 00:00:00 | | 2003-01-20 | 1,88 | 2.051.000 | 1,93 | 1,86 | 1,92 | 00:00:00 | | 2003-01-21 | 1,86 | 2.162.000 | 1,87 | 1,84 | 1,86 | 00:00:00 | | 2003-01-22 | 1,81 | 5.812.000 | 1,87 | 1,81 | 1,86 | 00:00:00 | | 2003-01-23 | 1,86 | 3.746.000 | 1,87 | 1,82 | 1,87 | 00:00:00 | | 2003-01-24 | 1,81 | 3.744.000 | 1,84 | 1,79 | 1,84 | 00:00:00 | | 2003-01-27 | 1,82 | 3.188.000 | 1,83 | 1,78 | 1,78 | 00:00:00 | | 2003-01-28 | 1,77 | 1.039.000 | 1,84 | 1,77 | 1,82 | 00:00:00 | | 2003-01-29 | 1,83 | 2.023.000 | 1,83 | 1,75 | 1,77 | 00:00:00 | | 2003-01-30 | 1,78 | 942.000 | 1,84 | 1,78 | 1,84 | 00:00:00 | | 2003-01-31 | 1,85 | 1.045.000 | 1,85 | 1,78 | 1,79 | 00:00:00 | | 2003-02-03 | 1,83 | 2.532.000 | 1,87 | 1,83 | 1,87 | 00:00:00 | | 2003-02-04 | 1,84 | 2.535.000 | 1,84 | 1,79 | 1,82 | 00:00:00 | | 2003-02-05 | 1,85 | 4.715.000 | 1,85 | 1,80 | 1,84 | 00:00:00 | | 2003-02-06 | 1,85 | 1.969.000 | 1,85 | 1,82 | 1,84 | 00:00:00 | | 2003-02-07 | 1,85 | 3.708.000 | 1,86 | 1,83 | 1,83 | 00:00:00 | | 2003-02-10 | 1,91 | 4.373.000 | 1,91 | 1,84 | 1,85 | 00:00:00 | | 2003-02-11 | 1,92 | 1.368.000 | 1,92 | 1,89 | 1,91 | 00:00:00 | | 2003-02-12 | 1,89 | 1.917.000 | 1,91 | 1,86 | 1,90 | 00:00:00 | | 2003-02-13 | 1,81 | 1.886.000 | 1,87 | 1,81 | 1,87 | 00:00:00 | | 2003-02-14 | 1,80 | 1.151.000 | 1,83 | 1,80 | 1,81 | 00:00:00 | | 2003-02-17 | 1,81 | 1.051.000 | 1,84 | 1,81 | 1,83 | 00:00:00 | | 2003-02-18 | 1,83 | 2.927.000 | 1,85 | 1,81 | 1,84 | 00:00:00 | | 2003-02-19 | 1,78 | 2.633.000 | 1,83 | 1,78 | 1,82 | 00:00:00 | | 2003-02-20 | 1,82 | 1.541.000 | 1,82 | 1,78 | 1,79 | 00:00:00 | | 2003-02-21 | 1,79 | 1.159.000 | 1,81 | 1,79 | 1,80 | 00:00:00 | | 2003-02-24 | 1,79 | 1.450.000 | 1,83 | 1,78 | 1,81 | 00:00:00 | | 2003-02-25 | 1,79 | 3.067.000 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2003-02-26 | 1,80 | 9.630.000 | 1,85 | 1,79 | 1,79 | 00:00:00 | | 2003-02-27 | 1,79 | 1.107.000 | 1,83 | 1,79 | 1,81 | 00:00:00 | | 2003-02-28 | 1,82 | 736.000 | 1,83 | 1,80 | 1,80 | 00:00:00 | | 2003-03-03 | 1,82 | 0 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2003-03-04 | 1,82 | 0 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2003-03-05 | 1,89 | 1.093.000 | 1,90 | 1,81 | 1,81 | 00:00:00 | | 2003-03-06 | 1,95 | 3.874.000 | 1,95 | 1,88 | 1,89 | 00:00:00 | | 2003-03-07 | 1,92 | 1.719.000 | 1,94 | 1,90 | 1,91 | 00:00:00 | | 2003-03-10 | 1,92 | 2.807.000 | 1,93 | 1,86 | 1,86 | 00:00:00 | | 2003-03-11 | 1,90 | 2.068.000 | 1,94 | 1,89 | 1,89 | 00:00:00 | | 2003-03-12 | 1,90 | 394.000 | 1,92 | 1,89 | 1,89 | 00:00:00 | | 2003-03-13 | 1,94 | 4.437.000 | 1,96 | 1,90 | 1,93 | 00:00:00 | | 2003-03-14 | 1,97 | 3.495.000 | 1,98 | 1,95 | 1,96 | 00:00:00 | | 2003-03-17 | 1,97 | 3.239.000 | 1,97 | 1,93 | 1,93 | 00:00:00 | | 2003-03-18 | 2,00 | 9.581.000 | 2,03 | 1,96 | 1,97 | 00:00:00 | | 2003-03-19 | 2,00 | 6.093.000 | 2,01 | 1,97 | 1,99 | 00:00:00 | | 2003-03-20 | 2,06 | 9.875.000 | 2,06 | 1,98 | 2,00 | 00:00:00 | | 2003-03-21 | 2,15 | 6.686.000 | 2,15 | 2,03 | 2,08 | 00:00:00 | | 2003-03-24 | 2,08 | 3.254.000 | 2,12 | 2,06 | 2,08 | 00:00:00 | | 2003-03-25 | 2,10 | 3.790.000 | 2,14 | 2,08 | 2,10 | 00:00:00 | | 2003-03-26 | 2,10 | 2.527.000 | 2,12 | 2,09 | 2,11 | 00:00:00 | | 2003-03-27 | 2,10 | 1.048.000 | 2,13 | 2,07 | 2,10 | 00:00:00 | | 2003-03-28 | 2,10 | 2.351.000 | 2,13 | 2,10 | 2,12 | 00:00:00 | | 2003-03-31 | 2,07 | 2.170.000 | 2,12 | 2,06 | 2,10 | 00:00:00 | | 2003-04-01 | 2,07 | 1.842.000 | 2,10 | 2,06 | 2,09 | 00:00:00 | | 2003-04-02 | 2,08 | 2.156.000 | 2,15 | 2,07 | 2,10 | 00:00:00 | | 2003-04-03 | 2,07 | 2.644.000 | 2,10 | 2,04 | 2,10 | 00:00:00 | | 2003-04-04 | 2,12 | 5.144.000 | 2,14 | 2,05 | 2,08 | 00:00:00 | | 2003-04-07 | 2,20 | 6.500.000 | 2,21 | 2,15 | 2,15 | 00:00:00 | | 2003-04-08 | 2,21 | 4.061.000 | 2,21 | 2,16 | 2,19 | 00:00:00 | | 2003-04-09 | 2,20 | 6.035.000 | 2,21 | 2,18 | 2,19 | 00:00:00 | | 2003-04-10 | 2,19 | 7.643.000 | 2,19 | 2,14 | 2,17 | 00:00:00 | | 2003-04-11 | 2,15 | 1.841.000 | 2,20 | 2,13 | 2,18 | 00:00:00 | | 2003-04-14 | 2,14 | 2.179.000 | 2,17 | 2,10 | 2,16 | 00:00:00 | | 2003-04-15 | 2,19 | 4.747.000 | 2,22 | 2,12 | 2,15 | 00:00:00 | | 2003-04-16 | 2,22 | 2.229.000 | 2,24 | 2,19 | 2,20 | 00:00:00 | | 2003-04-17 | 2,26 | 2.066.000 | 2,26 | 2,21 | 2,25 | 00:00:00 | | 2003-04-18 | 2,26 | 0 | 2,26 | 2,26 | 2,26 | 00:00:00 | | 2003-04-21 | 2,26 | 0 | 2,26 | 2,26 | 2,26 | 00:00:00 | | 2003-04-22 | 2,27 | 3.296.000 | 2,30 | 2,23 | 2,23 | 00:00:00 | | 2003-04-23 | 2,27 | 2.660.000 | 2,31 | 2,26 | 2,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
