|
 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 | | 2006-12-27 | 10,75 | 3.655.000 | 10,75 | 10,50 | 10,53 | 00:00:00 | | 2006-12-28 | 10,92 | 4.171.000 | 10,92 | 10,65 | 10,74 | 00:00:00 | | 2006-12-29 | 10,92 | 0 | 10,92 | 10,92 | 10,92 | 00:00:00 | | 2007-01-01 | 10,92 | 0 | 10,92 | 10,92 | 10,92 | 00:00:00 | | 2007-01-02 | 11,09 | 4.101.600 | 11,09 | 10,85 | 10,94 | 00:00:00 | | 2007-01-03 | 11,13 | 4.138.200 | 11,20 | 10,96 | 11,00 | 00:00:00 | | 2007-01-04 | 11,15 | 6.473.500 | 11,22 | 10,99 | 11,08 | 00:00:00 | | 2007-01-05 | 10,76 | 5.828.700 | 11,22 | 10,61 | 11,15 | 00:00:00 | | 2007-01-08 | 11,10 | 3.543.100 | 11,10 | 10,81 | 10,81 | 00:00:00 | | 2007-01-09 | 10,74 | 5.012.700 | 11,12 | 10,51 | 11,10 | 00:00:00 | | 2007-01-10 | 10,75 | 3.579.700 | 10,80 | 10,50 | 10,55 | 00:00:00 | | 2007-01-11 | 10,88 | 3.374.600 | 10,98 | 10,65 | 10,76 | 00:00:00 | | 2007-01-12 | 10,90 | 5.482.400 | 11,08 | 10,75 | 10,99 | 00:00:00 | | 2007-01-15 | 10,95 | 2.123.000 | 11,00 | 10,90 | 11,00 | 00:00:00 | | 2007-01-16 | 10,90 | 4.844.700 | 11,04 | 10,87 | 10,94 | 00:00:00 | | 2007-01-17 | 11,17 | 4.127.600 | 11,17 | 10,76 | 10,91 | 00:00:00 | | 2007-01-18 | 11,10 | 3.481.100 | 11,22 | 10,99 | 11,18 | 00:00:00 | | 2007-01-19 | 11,35 | 2.187.600 | 11,35 | 11,04 | 11,10 | 00:00:00 | | 2007-01-22 | 11,30 | 4.017.200 | 11,53 | 11,00 | 11,50 | 00:00:00 | | 2007-01-23 | 11,40 | 3.688.300 | 11,55 | 11,22 | 11,30 | 00:00:00 | | 2007-01-24 | 11,50 | 4.009.800 | 11,50 | 11,25 | 11,40 | 00:00:00 | | 2007-01-25 | 11,50 | 0 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2007-01-26 | 11,78 | 4.539.400 | 11,89 | 11,31 | 11,50 | 00:00:00 | | 2007-01-29 | 11,42 | 2.386.800 | 11,75 | 11,42 | 11,75 | 00:00:00 | | 2007-01-30 | 11,50 | 2.639.000 | 11,58 | 11,33 | 11,53 | 00:00:00 | | 2007-01-31 | 11,75 | 3.738.700 | 11,79 | 11,42 | 11,50 | 00:00:00 | | 2007-02-01 | 11,78 | 3.827.500 | 11,99 | 11,67 | 11,83 | 00:00:00 | | 2007-02-02 | 11,89 | 4.531.100 | 11,99 | 11,70 | 11,78 | 00:00:00 | | 2007-02-05 | 11,86 | 2.791.500 | 11,96 | 11,72 | 11,90 | 00:00:00 | | 2007-02-06 | 12,00 | 4.704.500 | 12,00 | 11,79 | 11,93 | 00:00:00 | | 2007-02-07 | 11,81 | 8.038.800 | 12,10 | 11,81 | 11,96 | 00:00:00 | | 2007-02-08 | 11,70 | 6.846.900 | 11,89 | 11,59 | 11,75 | 00:00:00 | | 2007-02-09 | 11,45 | 4.273.800 | 11,71 | 11,37 | 11,71 | 00:00:00 | | 2007-02-12 | 11,53 | 5.449.300 | 11,55 | 11,41 | 11,46 | 00:00:00 | | 2007-02-13 | 11,55 | 5.420.400 | 11,60 | 11,50 | 11,55 | 00:00:00 | | 2007-02-14 | 12,07 | 8.785.600 | 12,07 | 11,55 | 11,60 | 00:00:00 | | 2007-02-15 | 11,99 | 2.431.100 | 12,04 | 11,85 | 11,99 | 00:00:00 | | 2007-02-16 | 11,90 | 1.339.000 | 12,03 | 11,83 | 12,03 | 00:00:00 | | 2007-02-19 | 11,90 | 0 | 11,90 | 11,90 | 11,90 | 00:00:00 | | 2007-02-20 | 11,90 | 0 | 11,90 | 11,90 | 11,90 | 00:00:00 | | 2007-02-21 | 12,05 | 3.484.600 | 12,08 | 11,91 | 11,92 | 00:00:00 | | 2007-02-22 | 12,19 | 3.178.300 | 12,29 | 12,10 | 12,10 | 00:00:00 | | 2007-02-23 | 12,00 | 3.753.600 | 12,30 | 11,90 | 12,20 | 00:00:00 | | 2007-02-26 | 11,91 | 4.098.900 | 12,17 | 11,75 | 11,85 | 00:00:00 | | 2007-02-27 | 11,55 | 8.379.700 | 11,60 | 11,06 | 11,58 | 00:00:00 | | 2007-02-28 | 11,39 | 4.730.700 | 11,44 | 11,16 | 11,35 | 00:00:00 | | 2007-03-01 | 11,20 | 4.376.500 | 11,45 | 10,74 | 11,00 | 00:00:00 | | 2007-03-02 | 10,73 | 5.943.900 | 11,18 | 10,67 | 11,18 | 00:00:00 | | 2007-03-05 | 10,66 | 5.434.100 | 10,85 | 10,48 | 10,50 | 00:00:00 | | 2007-03-06 | 11,03 | 4.618.200 | 11,04 | 10,86 | 11,00 | 00:00:00 | | 2007-03-07 | 10,90 | 4.684.600 | 11,06 | 10,83 | 11,06 | 00:00:00 | | 2007-03-08 | 11,05 | 3.980.200 | 11,14 | 10,99 | 11,05 | 00:00:00 | | 2007-03-09 | 11,18 | 3.350.900 | 11,25 | 10,90 | 11,19 | 00:00:00 | | 2007-03-12 | 10,95 | 2.902.300 | 11,22 | 10,95 | 11,20 | 00:00:00 | | 2007-03-13 | 10,40 | 4.883.800 | 11,03 | 10,40 | 10,90 | 00:00:00 | | 2007-03-14 | 10,55 | 8.138.200 | 10,55 | 10,25 | 10,40 | 00:00:00 | | 2007-03-15 | 10,50 | 4.233.000 | 10,67 | 10,40 | 10,56 | 00:00:00 | | 2007-03-16 | 10,47 | 3.498.700 | 10,70 | 10,26 | 10,59 | 00:00:00 | | 2007-03-19 | 11,00 | 8.187.800 | 11,04 | 10,56 | 10,59 | 00:00:00 | | 2007-03-20 | 11,42 | 3.761.800 | 11,42 | 10,91 | 11,00 | 00:00:00 | | 2007-03-21 | 11,95 | 6.822.700 | 11,95 | 11,35 | 11,42 | 00:00:00 | | 2007-03-22 | 11,79 | 3.856.800 | 12,00 | 11,65 | 11,99 | 00:00:00 | | 2007-03-23 | 11,80 | 1.737.200 | 11,84 | 11,55 | 11,75 | 00:00:00 | | 2007-03-26 | 11,80 | 2.146.700 | 11,84 | 11,53 | 11,84 | 00:00:00 | | 2007-03-27 | 11,73 | 1.589.400 | 11,76 | 11,59 | 11,70 | 00:00:00 | | 2007-03-28 | 11,20 | 5.725.000 | 11,60 | 11,16 | 11,60 | 00:00:00 | | 2007-03-29 | 11,30 | 3.680.500 | 11,43 | 11,02 | 11,38 | 00:00:00 | | 2007-03-30 | 11,50 | 2.912.800 | 11,50 | 11,23 | 11,34 | 00:00:00 | | 2007-04-02 | 11,16 | 2.808.800 | 11,50 | 11,02 | 11,50 | 00:00:00 | | 2007-04-03 | 11,45 | 3.759.800 | 11,54 | 11,23 | 11,23 | 00:00:00 | | 2007-04-04 | 11,55 | 3.215.400 | 11,65 | 11,40 | 11,41 | 00:00:00 | | 2007-04-05 | 11,55 | 1.521.000 | 11,62 | 11,43 | 11,62 | 00:00:00 | | 2007-04-06 | 11,55 | 0 | 11,55 | 11,55 | 11,55 | 00:00:00 | | 2007-04-09 | 11,41 | 1.455.000 | 11,68 | 11,41 | 11,61 | 00:00:00 | | 2007-04-10 | 11,54 | 3.521.300 | 11,55 | 11,44 | 11,50 | 00:00:00 | | 2007-04-11 | 11,33 | 2.684.900 | 11,63 | 11,15 | 11,62 | 00:00:00 | | 2007-04-12 | 11,48 | 3.339.000 | 11,54 | 11,18 | 11,30 | 00:00:00 | | 2007-04-13 | 11,72 | 4.947.000 | 11,79 | 11,45 | 11,50 | 00:00:00 | | 2007-04-16 | 11,95 | 4.471.500 | 12,03 | 11,72 | 11,72 | 00:00:00 | | 2007-04-17 | 12,10 | 4.646.600 | 12,25 | 11,96 | 11,96 | 00:00:00 | | 2007-04-18 | 12,17 | 3.914.300 | 12,40 | 11,96 | 12,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
