|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 9,14 | 2.516.000 | 9,27 | 9,09 | 9,27 | 00:00:00 | | 2006-09-07 | 9,14 | 0 | 9,14 | 9,14 | 9,14 | 00:00:00 | | 2006-09-08 | 9,09 | 1.582.000 | 9,15 | 9,00 | 9,09 | 00:00:00 | | 2006-09-11 | 8,88 | 3.759.000 | 9,09 | 8,88 | 9,05 | 00:00:00 | | 2006-09-12 | 9,19 | 6.155.000 | 9,19 | 8,85 | 8,92 | 00:00:00 | | 2006-09-13 | 9,24 | 5.274.000 | 9,29 | 9,16 | 9,21 | 00:00:00 | | 2006-09-14 | 9,20 | 2.443.000 | 9,28 | 9,12 | 9,18 | 00:00:00 | | 2006-09-15 | 9,26 | 2.272.000 | 9,31 | 9,19 | 9,27 | 00:00:00 | | 2006-09-18 | 9,25 | 2.147.000 | 9,35 | 9,20 | 9,23 | 00:00:00 | | 2006-09-19 | 9,08 | 4.166.000 | 9,27 | 8,88 | 9,27 | 00:00:00 | | 2006-09-20 | 9,04 | 3.765.000 | 9,15 | 8,90 | 9,10 | 00:00:00 | | 2006-09-21 | 8,78 | 4.063.000 | 9,08 | 8,76 | 8,87 | 00:00:00 | | 2006-09-22 | 8,62 | 3.362.000 | 8,81 | 8,52 | 8,78 | 00:00:00 | | 2006-09-25 | 8,71 | 2.702.000 | 8,72 | 8,37 | 8,70 | 00:00:00 | | 2006-09-26 | 8,85 | 2.637.000 | 8,87 | 8,74 | 8,76 | 00:00:00 | | 2006-09-27 | 8,80 | 2.902.000 | 8,90 | 8,73 | 8,80 | 00:00:00 | | 2006-09-28 | 9,05 | 3.550.000 | 9,05 | 8,77 | 8,80 | 00:00:00 | | 2006-09-29 | 8,95 | 4.128.000 | 9,05 | 8,84 | 9,04 | 00:00:00 | | 2006-10-02 | 9,10 | 4.875.000 | 9,18 | 8,99 | 8,99 | 00:00:00 | | 2006-10-03 | 8,97 | 3.301.000 | 9,10 | 8,96 | 9,06 | 00:00:00 | | 2006-10-04 | 9,40 | 4.480.000 | 9,40 | 8,98 | 9,03 | 00:00:00 | | 2006-10-05 | 9,61 | 4.483.000 | 9,69 | 9,34 | 9,35 | 00:00:00 | | 2006-10-06 | 9,55 | 3.464.000 | 9,57 | 9,36 | 9,54 | 00:00:00 | | 2006-10-09 | 9,64 | 2.000 | 9,68 | 9,45 | 9,50 | 00:00:00 | | 2006-10-10 | 9,70 | 4.582.000 | 9,77 | 9,56 | 9,63 | 00:00:00 | | 2006-10-11 | 9,65 | 3.370.000 | 9,81 | 9,54 | 9,63 | 00:00:00 | | 2006-10-12 | 9,65 | 0 | 9,65 | 9,65 | 9,65 | 00:00:00 | | 2006-10-13 | 9,82 | 4.794.000 | 9,90 | 9,73 | 9,81 | 00:00:00 | | 2006-10-16 | 9,76 | 2.753.000 | 9,86 | 9,68 | 9,84 | 00:00:00 | | 2006-10-17 | 9,77 | 3.992.000 | 9,77 | 9,53 | 9,70 | 00:00:00 | | 2006-10-18 | 9,75 | 4.297.000 | 9,90 | 9,70 | 9,84 | 00:00:00 | | 2006-10-19 | 9,84 | 2.103.000 | 9,84 | 9,62 | 9,76 | 00:00:00 | | 2006-10-20 | 9,81 | 2.160.000 | 9,84 | 9,70 | 9,80 | 00:00:00 | | 2006-10-23 | 9,98 | 4.898.000 | 9,99 | 9,70 | 9,80 | 00:00:00 | | 2006-10-24 | 10,00 | 3.916.000 | 10,13 | 9,94 | 9,98 | 00:00:00 | | 2006-10-25 | 10,09 | 3.134.000 | 10,15 | 9,93 | 10,00 | 00:00:00 | | 2006-10-26 | 10,05 | 3.966.000 | 10,14 | 9,98 | 10,12 | 00:00:00 | | 2006-10-27 | 9,98 | 2.221.000 | 10,13 | 9,93 | 9,98 | 00:00:00 | | 2006-10-30 | 9,84 | 2.250.000 | 9,98 | 9,71 | 9,98 | 00:00:00 | | 2006-10-31 | 9,72 | 3.663.000 | 9,91 | 9,56 | 9,91 | 00:00:00 | | 2006-11-01 | 9,73 | 3.761.000 | 9,84 | 9,65 | 9,70 | 00:00:00 | | 2006-11-02 | 9,73 | 0 | 9,73 | 9,73 | 9,73 | 00:00:00 | | 2006-11-03 | 9,83 | 2.233.000 | 9,84 | 9,69 | 9,71 | 00:00:00 | | 2006-11-06 | 9,84 | 3.672.000 | 9,92 | 9,80 | 9,89 | 00:00:00 | | 2006-11-07 | 9,87 | 2.991.000 | 9,95 | 9,82 | 9,85 | 00:00:00 | | 2006-11-08 | 10,05 | 3.063.000 | 10,05 | 9,80 | 9,83 | 00:00:00 | | 2006-11-09 | 9,65 | 7.155.000 | 10,15 | 9,52 | 10,13 | 00:00:00 | | 2006-11-10 | 9,65 | 3.346.000 | 9,80 | 9,61 | 9,75 | 00:00:00 | | 2006-11-13 | 9,79 | 1.983.000 | 9,87 | 9,51 | 9,60 | 00:00:00 | | 2006-11-14 | 9,97 | 2.907.000 | 9,98 | 9,79 | 9,79 | 00:00:00 | | 2006-11-15 | 9,97 | 0 | 9,97 | 9,97 | 9,97 | 00:00:00 | | 2006-11-16 | 10,04 | 5.758.000 | 10,14 | 9,96 | 10,00 | 00:00:00 | | 2006-11-17 | 10,12 | 4.268.000 | 10,12 | 9,84 | 9,95 | 00:00:00 | | 2006-11-20 | 10,12 | 0 | 10,12 | 10,12 | 10,12 | 00:00:00 | | 2006-11-21 | 10,04 | 2.525.000 | 10,10 | 9,87 | 10,10 | 00:00:00 | | 2006-11-22 | 10,20 | 6.396.000 | 10,22 | 10,06 | 10,06 | 00:00:00 | | 2006-11-23 | 10,28 | 5.471.000 | 10,34 | 10,20 | 10,22 | 00:00:00 | | 2006-11-24 | 10,12 | 2.238.000 | 10,20 | 10,10 | 10,19 | 00:00:00 | | 2006-11-27 | 9,90 | 4.222.000 | 10,08 | 9,80 | 10,05 | 00:00:00 | | 2006-11-28 | 9,94 | 2.926.000 | 9,96 | 9,76 | 9,90 | 00:00:00 | | 2006-11-29 | 10,05 | 4.344.000 | 10,11 | 9,98 | 9,98 | 00:00:00 | | 2006-11-30 | 10,05 | 3.192.000 | 10,12 | 9,94 | 10,10 | 00:00:00 | | 2006-12-01 | 9,84 | 4.137.000 | 10,10 | 9,78 | 10,10 | 00:00:00 | | 2006-12-04 | 10,22 | 5.926.000 | 10,22 | 9,85 | 9,90 | 00:00:00 | | 2006-12-05 | 10,20 | 2.851.000 | 10,28 | 10,17 | 10,21 | 00:00:00 | | 2006-12-06 | 10,32 | 3.068.000 | 10,40 | 10,07 | 10,20 | 00:00:00 | | 2006-12-07 | 10,28 | 3.850.000 | 10,44 | 10,23 | 10,39 | 00:00:00 | | 2006-12-08 | 10,30 | 4.599.000 | 10,38 | 10,20 | 10,21 | 00:00:00 | | 2006-12-11 | 10,37 | 2.917.000 | 10,42 | 10,33 | 10,40 | 00:00:00 | | 2006-12-12 | 10,30 | 7.531.000 | 10,31 | 10,11 | 10,30 | 00:00:00 | | 2006-12-13 | 10,44 | 9.127.000 | 10,47 | 10,21 | 10,29 | 00:00:00 | | 2006-12-14 | 10,50 | 5.039.000 | 10,54 | 10,45 | 10,45 | 00:00:00 | | 2006-12-15 | 10,54 | 2.441.000 | 10,59 | 10,38 | 10,51 | 00:00:00 | | 2006-12-18 | 10,45 | 3.875.000 | 10,67 | 10,39 | 10,51 | 00:00:00 | | 2006-12-19 | 10,50 | 3.402.000 | 10,50 | 10,33 | 10,40 | 00:00:00 | | 2006-12-20 | 10,42 | 4.839.000 | 10,54 | 10,36 | 10,46 | 00:00:00 | | 2006-12-21 | 10,44 | 1.931.000 | 10,44 | 10,36 | 10,40 | 00:00:00 | | 2006-12-22 | 10,43 | 6.452.000 | 10,50 | 10,36 | 10,47 | 00:00:00 | | 2006-12-25 | 10,43 | 0 | 10,43 | 10,43 | 10,43 | 00:00:00 | | 2006-12-26 | 10,50 | 1.979.000 | 10,51 | 10,38 | 10,45 | 00:00:00 | | 2006-12-27 | 10,75 | 3.655.000 | 10,75 | 10,50 | 10,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
