|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 8,65 | 0 | 8,65 | 8,65 | 8,65 | 00:00:00 | | 2006-01-26 | 8,94 | 4.064.000 | 9,01 | 8,61 | 8,65 | 00:00:00 | | 2006-01-27 | 8,80 | 3.946.000 | 9,09 | 8,71 | 8,94 | 00:00:00 | | 2006-01-30 | 8,85 | 3.234.000 | 8,90 | 8,55 | 8,90 | 00:00:00 | | 2006-01-31 | 9,00 | 2.593.000 | 9,11 | 8,66 | 8,86 | 00:00:00 | | 2006-02-01 | 9,16 | 2.876.000 | 9,20 | 8,80 | 9,00 | 00:00:00 | | 2006-02-02 | 8,85 | 2.385.000 | 9,20 | 8,85 | 9,11 | 00:00:00 | | 2006-02-03 | 8,80 | 2.397.000 | 9,01 | 8,50 | 8,99 | 00:00:00 | | 2006-02-06 | 9,00 | 2.592.000 | 9,00 | 8,73 | 8,87 | 00:00:00 | | 2006-02-07 | 8,72 | 1.063.000 | 8,95 | 8,72 | 8,95 | 00:00:00 | | 2006-02-08 | 8,70 | 2.166.000 | 8,78 | 8,61 | 8,74 | 00:00:00 | | 2006-02-09 | 9,00 | 3.853.000 | 9,00 | 8,62 | 8,80 | 00:00:00 | | 2006-02-10 | 9,28 | 3.312.000 | 9,28 | 9,14 | 9,20 | 00:00:00 | | 2006-02-13 | 9,30 | 3.050.000 | 9,44 | 9,11 | 9,15 | 00:00:00 | | 2006-02-14 | 9,24 | 2.499.000 | 9,40 | 9,14 | 9,31 | 00:00:00 | | 2006-02-15 | 9,30 | 2.412.000 | 9,35 | 9,12 | 9,24 | 00:00:00 | | 2006-02-16 | 9,50 | 9.923.000 | 9,57 | 9,31 | 9,36 | 00:00:00 | | 2006-02-17 | 9,41 | 3.197.000 | 9,65 | 9,41 | 9,63 | 00:00:00 | | 2006-02-20 | 9,60 | 2.408.000 | 9,60 | 9,26 | 9,37 | 00:00:00 | | 2006-02-21 | 9,20 | 5.518.000 | 9,65 | 9,20 | 9,64 | 00:00:00 | | 2006-02-22 | 9,14 | 5.036.000 | 9,31 | 9,14 | 9,20 | 00:00:00 | | 2006-02-23 | 9,13 | 2.505.000 | 9,25 | 9,04 | 9,24 | 00:00:00 | | 2006-02-24 | 9,23 | 2.081.000 | 9,33 | 9,09 | 9,11 | 00:00:00 | | 2006-02-27 | 9,23 | 0 | 9,23 | 9,23 | 9,23 | 00:00:00 | | 2006-02-28 | 9,23 | 0 | 9,23 | 9,23 | 9,23 | 00:00:00 | | 2006-03-01 | 9,40 | 3.726.000 | 9,66 | 9,30 | 9,41 | 00:00:00 | | 2006-03-02 | 9,55 | 3.683.000 | 9,60 | 9,40 | 9,49 | 00:00:00 | | 2006-03-03 | 9,50 | 953.000 | 9,63 | 9,36 | 9,54 | 00:00:00 | | 2006-03-06 | 9,36 | 1.987.000 | 9,50 | 9,35 | 9,50 | 00:00:00 | | 2006-03-07 | 9,12 | 4.121.000 | 9,31 | 9,00 | 9,31 | 00:00:00 | | 2006-03-08 | 9,05 | 4.667.000 | 9,10 | 8,67 | 9,00 | 00:00:00 | | 2006-03-09 | 8,70 | 3.516.000 | 9,18 | 8,62 | 9,15 | 00:00:00 | | 2006-03-10 | 9,01 | 1.673.000 | 9,07 | 8,65 | 8,80 | 00:00:00 | | 2006-03-13 | 9,10 | 1.418.000 | 9,24 | 9,00 | 9,10 | 00:00:00 | | 2006-03-14 | 9,43 | 3.032.000 | 9,44 | 9,00 | 9,09 | 00:00:00 | | 2006-03-15 | 9,40 | 2.446.000 | 9,53 | 9,35 | 9,50 | 00:00:00 | | 2006-03-16 | 9,65 | 3.746.000 | 9,68 | 9,40 | 9,44 | 00:00:00 | | 2006-03-17 | 9,69 | 3.168.000 | 9,89 | 9,53 | 9,60 | 00:00:00 | | 2006-03-20 | 9,83 | 3.010.000 | 9,85 | 9,63 | 9,78 | 00:00:00 | | 2006-03-21 | 9,45 | 4.203.000 | 9,86 | 9,45 | 9,80 | 00:00:00 | | 2006-03-22 | 9,89 | 2.371.000 | 9,92 | 9,45 | 9,45 | 00:00:00 | | 2006-03-23 | 9,52 | 2.804.000 | 9,98 | 9,48 | 9,90 | 00:00:00 | | 2006-03-24 | 9,50 | 1.730.000 | 9,67 | 9,45 | 9,55 | 00:00:00 | | 2006-03-27 | 9,48 | 2.868.000 | 9,53 | 9,23 | 9,45 | 00:00:00 | | 2006-03-28 | 9,08 | 3.067.000 | 9,29 | 9,06 | 9,27 | 00:00:00 | | 2006-03-29 | 9,29 | 2.126.000 | 9,35 | 9,11 | 9,11 | 00:00:00 | | 2006-03-30 | 9,30 | 3.732.000 | 9,41 | 9,23 | 9,35 | 00:00:00 | | 2006-03-31 | 9,34 | 2.439.000 | 9,37 | 9,13 | 9,40 | 00:00:00 | | 2006-04-03 | 9,82 | 3.379.000 | 9,82 | 9,33 | 9,35 | 00:00:00 | | 2006-04-04 | 10,00 | 4.733.000 | 10,00 | 9,76 | 9,83 | 00:00:00 | | 2006-04-05 | 9,82 | 2.036.000 | 9,97 | 9,80 | 9,95 | 00:00:00 | | 2006-04-06 | 9,95 | 2.930.000 | 10,00 | 9,80 | 9,80 | 00:00:00 | | 2006-04-07 | 9,80 | 2.904.000 | 10,00 | 9,65 | 9,95 | 00:00:00 | | 2006-04-10 | 9,47 | 3.697.000 | 9,80 | 9,39 | 9,80 | 00:00:00 | | 2006-04-11 | 9,18 | 3.380.000 | 9,58 | 9,13 | 9,58 | 00:00:00 | | 2006-04-12 | 9,20 | 4.594.000 | 9,40 | 9,18 | 9,30 | 00:00:00 | | 2006-04-13 | 9,06 | 2.269.000 | 9,28 | 9,03 | 9,28 | 00:00:00 | | 2006-04-14 | 9,06 | 0 | 9,06 | 9,06 | 9,06 | 00:00:00 | | 2006-04-17 | 9,08 | 2.373.000 | 9,19 | 9,00 | 9,19 | 00:00:00 | | 2006-04-18 | 9,20 | 4.762.000 | 9,25 | 9,10 | 9,20 | 00:00:00 | | 2006-04-19 | 9,31 | 4.418.000 | 9,35 | 9,27 | 9,29 | 00:00:00 | | 2006-04-20 | 9,28 | 4.882.000 | 9,43 | 9,21 | 9,34 | 00:00:00 | | 2006-04-21 | 9,28 | 0 | 9,28 | 9,28 | 9,28 | 00:00:00 | | 2006-04-24 | 9,18 | 2.461.000 | 9,35 | 9,17 | 9,32 | 00:00:00 | | 2006-04-25 | 9,23 | 1.253.000 | 9,34 | 9,20 | 9,27 | 00:00:00 | | 2006-04-26 | 9,31 | 2.759.000 | 9,36 | 9,21 | 9,30 | 00:00:00 | | 2006-04-27 | 9,34 | 1.936.000 | 9,40 | 9,21 | 9,27 | 00:00:00 | | 2006-04-28 | 9,54 | 4.029.000 | 9,58 | 9,34 | 9,34 | 00:00:00 | | 2006-05-01 | 9,54 | 0 | 9,54 | 9,54 | 9,54 | 00:00:00 | | 2006-05-02 | 9,87 | 3.463.000 | 9,96 | 9,50 | 9,56 | 00:00:00 | | 2006-05-03 | 10,04 | 3.376.000 | 10,05 | 9,85 | 9,87 | 00:00:00 | | 2006-05-04 | 10,35 | 4.699.000 | 10,36 | 10,01 | 10,03 | 00:00:00 | | 2006-05-05 | 10,45 | 1.535.000 | 10,55 | 10,23 | 10,37 | 00:00:00 | | 2006-05-08 | 10,68 | 3.207.000 | 10,90 | 10,44 | 10,44 | 00:00:00 | | 2006-05-09 | 10,65 | 3.788.000 | 10,88 | 10,60 | 10,60 | 00:00:00 | | 2006-05-10 | 10,38 | 4.577.000 | 10,65 | 10,30 | 10,65 | 00:00:00 | | 2006-05-11 | 10,10 | 1.896.000 | 10,45 | 10,06 | 10,40 | 00:00:00 | | 2006-05-12 | 9,98 | 3.913.000 | 10,15 | 9,85 | 10,00 | 00:00:00 | | 2006-05-15 | 9,72 | 3.574.000 | 9,98 | 9,61 | 9,98 | 00:00:00 | | 2006-05-16 | 9,80 | 2.642.000 | 9,92 | 9,73 | 9,88 | 00:00:00 | | 2006-05-17 | 9,45 | 2.673.000 | 9,81 | 9,37 | 9,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
