Última Hora: "Transportes. Sindicatos de motoristas e patrões já chegaram a acordo - PÚBLICO" Tue, 15 Oct 2019 09:41:00 GMT    "Garcia de Orta. Urgências asseguradas durante a semana - RTP" Tue, 15 Oct 2019 10:35:00 GMT    "Enfermeiros obrigados a devolver aumentos - Observador" Tue, 15 Oct 2019 07:55:39 GMT    "Risco por Marega não dá retorno caso saia pela cláusula de rescisão - Record" Tue, 15 Oct 2019 06:31:25 GMT    "Kalú e sócios aos chutos com milhões do Estado no Hard Club - Jornal de Negócios - Portugal" Tue, 15 Oct 2019 09:00:00 GMT    "A vacina da gripe pode transmitir a doença? Diretora-geral da Saúde desfaz mitos - TSF Online" Mon, 14 Oct 2019 09:58:00 GMT    "Já nevou na Serra da Estrela ? e as fotos são maravilhosas - NiT New in Town" Tue, 15 Oct 2019 10:34:00 GMT   "Funcionários do SEF, Segurança Social e Finanças envolvidos em rede de imigração ilegal - Diário de Notícias - Lisboa" Tue, 15 Oct 2019 08:04:00 GMT    "Costa propõe Ana Catarina Mendes para o cargo de líder parlamentar do PS - SAPO 24" Tue, 15 Oct 2019 06:36:36 GMT    ""Desculpe por ter perdido o voo, pense no que é perder a democracia" - Jornal de Notícias" Tue, 15 Oct 2019 09:55:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,280 (+1,020%) ITAUSA -PN - [Ticker: ITSA4.SA]Gráfico ITAUSA      -PN    Noticias ITAUSA      -PN    Descargar Históricos de Metastock ITAUSA      -PN   y Otros  Análisis Técnico ITAUSA      -PN    
Última Transacción12,370Hora de Cotización2018-11-28 - 00:00:00
Variación+0,280 (+1,020%)Rango 52 Semanas[0,000 - 0,000]
Máximo12,380Mínimo11,960
Volumen18.171.000Volumen Medio (3m)0
Demanda / Oferta10,400 x 0 - 10,410 x 0Yield
Cierre Anterior12,090PER0,00%
Apertura12,070EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-011,8801,881,881,8800:00:00
2003-01-021,881.486.0001,901,871,9000:00:00
2003-01-031,934.044.0001,941,891,9000:00:00
2003-01-061,973.778.0001,971,921,9200:00:00
2003-01-071,944.439.0001,961,931,9400:00:00
2003-01-081,931.703.0001,951,921,9500:00:00
2003-01-091,965.253.0001,961,931,9300:00:00
2003-01-101,992.785.0001,991,951,9600:00:00
2003-01-131,984.042.0001,991,971,9700:00:00
2003-01-141,983.791.0001,991,961,9900:00:00
2003-01-151,933.121.0001,961,901,9600:00:00
2003-01-161,941.979.0001,981,941,9500:00:00
2003-01-171,891.856.0001,931,881,9300:00:00
2003-01-201,882.051.0001,931,861,9200:00:00
2003-01-211,862.162.0001,871,841,8600:00:00
2003-01-221,815.812.0001,871,811,8600:00:00
2003-01-231,863.746.0001,871,821,8700:00:00
2003-01-241,813.744.0001,841,791,8400:00:00
2003-01-271,823.188.0001,831,781,7800:00:00
2003-01-281,771.039.0001,841,771,8200:00:00
2003-01-291,832.023.0001,831,751,7700:00:00
2003-01-301,78942.0001,841,781,8400:00:00
2003-01-311,851.045.0001,851,781,7900:00:00
2003-02-031,832.532.0001,871,831,8700:00:00
2003-02-041,842.535.0001,841,791,8200:00:00
2003-02-051,854.715.0001,851,801,8400:00:00
2003-02-061,851.969.0001,851,821,8400:00:00
2003-02-071,853.708.0001,861,831,8300:00:00
2003-02-101,914.373.0001,911,841,8500:00:00
2003-02-111,921.368.0001,921,891,9100:00:00
2003-02-121,891.917.0001,911,861,9000:00:00
2003-02-131,811.886.0001,871,811,8700:00:00
2003-02-141,801.151.0001,831,801,8100:00:00
2003-02-171,811.051.0001,841,811,8300:00:00
2003-02-181,832.927.0001,851,811,8400:00:00
2003-02-191,782.633.0001,831,781,8200:00:00
2003-02-201,821.541.0001,821,781,7900:00:00
2003-02-211,791.159.0001,811,791,8000:00:00
2003-02-241,791.450.0001,831,781,8100:00:00
2003-02-251,793.067.0001,801,771,8000:00:00
2003-02-261,809.630.0001,851,791,7900:00:00
2003-02-271,791.107.0001,831,791,8100:00:00
2003-02-281,82736.0001,831,801,8000:00:00
2003-03-031,8201,821,821,8200:00:00
2003-03-041,8201,821,821,8200:00:00
2003-03-051,891.093.0001,901,811,8100:00:00
2003-03-061,953.874.0001,951,881,8900:00:00
2003-03-071,921.719.0001,941,901,9100:00:00
2003-03-101,922.807.0001,931,861,8600:00:00
2003-03-111,902.068.0001,941,891,8900:00:00
2003-03-121,90394.0001,921,891,8900:00:00
2003-03-131,944.437.0001,961,901,9300:00:00
2003-03-141,973.495.0001,981,951,9600:00:00
2003-03-171,973.239.0001,971,931,9300:00:00
2003-03-182,009.581.0002,031,961,9700:00:00
2003-03-192,006.093.0002,011,971,9900:00:00
2003-03-202,069.875.0002,061,982,0000:00:00
2003-03-212,156.686.0002,152,032,0800:00:00
2003-03-242,083.254.0002,122,062,0800:00:00
2003-03-252,103.790.0002,142,082,1000:00:00
2003-03-262,102.527.0002,122,092,1100:00:00
2003-03-272,101.048.0002,132,072,1000:00:00
2003-03-282,102.351.0002,132,102,1200:00:00
2003-03-312,072.170.0002,122,062,1000:00:00
2003-04-012,071.842.0002,102,062,0900:00:00
2003-04-022,082.156.0002,152,072,1000:00:00
2003-04-032,072.644.0002,102,042,1000:00:00
2003-04-042,125.144.0002,142,052,0800:00:00
2003-04-072,206.500.0002,212,152,1500:00:00
2003-04-082,214.061.0002,212,162,1900:00:00
2003-04-092,206.035.0002,212,182,1900:00:00
2003-04-102,197.643.0002,192,142,1700:00:00
2003-04-112,151.841.0002,202,132,1800:00:00
2003-04-142,142.179.0002,172,102,1600:00:00
2003-04-152,194.747.0002,222,122,1500:00:00
2003-04-162,222.229.0002,242,192,2000:00:00
2003-04-172,262.066.0002,262,212,2500:00:00
2003-04-182,2602,262,262,2600:00:00
2003-04-212,2602,262,262,2600:00:00
2003-04-222,273.296.0002,302,232,2300:00:00
2003-04-232,272.660.0002,312,262,2900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters