|
 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 | | 2007-11-28 | 12,30 | 9.505.400 | 12,30 | 11,70 | 11,72 | 00:00:00 | | 2007-11-29 | 12,35 | 8.796.300 | 12,54 | 12,12 | 12,22 | 00:00:00 | | 2007-11-30 | 13,00 | 24.309.800 | 13,00 | 12,53 | 12,60 | 00:00:00 | | 2007-12-03 | 13,05 | 7.126.200 | 13,22 | 12,93 | 13,10 | 00:00:00 | | 2007-12-04 | 13,05 | 6.839.100 | 13,18 | 12,60 | 12,93 | 00:00:00 | | 2007-12-05 | 13,13 | 6.260.700 | 13,20 | 12,91 | 13,19 | 00:00:00 | | 2007-12-06 | 13,17 | 7.044.100 | 13,19 | 12,90 | 13,19 | 00:00:00 | | 2007-12-07 | 13,20 | 9.163.600 | 13,29 | 13,00 | 13,17 | 00:00:00 | | 2007-12-10 | 13,10 | 4.881.400 | 13,30 | 13,06 | 13,13 | 00:00:00 | | 2007-12-11 | 12,80 | 7.853.300 | 13,32 | 12,62 | 13,11 | 00:00:00 | | 2007-12-12 | 12,70 | 12.558.500 | 13,15 | 12,70 | 12,97 | 00:00:00 | | 2007-12-13 | 12,30 | 6.846.700 | 12,54 | 12,18 | 12,50 | 00:00:00 | | 2007-12-14 | 12,12 | 5.170.400 | 12,46 | 11,96 | 12,38 | 00:00:00 | | 2007-12-17 | 11,59 | 6.863.300 | 12,36 | 11,55 | 12,05 | 00:00:00 | | 2007-12-18 | 12,05 | 9.204.700 | 12,11 | 11,48 | 11,92 | 00:00:00 | | 2007-12-19 | 12,23 | 6.481.900 | 12,24 | 11,97 | 12,14 | 00:00:00 | | 2007-12-20 | 12,10 | 6.003.200 | 12,36 | 11,96 | 12,29 | 00:00:00 | | 2007-12-21 | 12,08 | 3.581.000 | 12,32 | 12,07 | 12,29 | 00:00:00 | | 2007-12-24 | 12,08 | 0 | 12,08 | 12,08 | 12,08 | 00:00:00 | | 2007-12-25 | 12,08 | 0 | 12,08 | 12,08 | 12,08 | 00:00:00 | | 2007-12-26 | 12,36 | 5.061.800 | 12,38 | 12,10 | 12,25 | 00:00:00 | | 2007-12-27 | 12,10 | 5.516.100 | 12,36 | 12,07 | 12,36 | 00:00:00 | | 2007-12-28 | 11,75 | 7.327.200 | 12,20 | 11,75 | 12,11 | 00:00:00 | | 2007-12-31 | 11,75 | 0 | 11,75 | 11,75 | 11,75 | 00:00:00 | | 2008-01-01 | 11,75 | 0 | 11,75 | 11,75 | 11,75 | 00:00:00 | | 2008-01-02 | 11,30 | 6.029.800 | 11,90 | 11,21 | 11,76 | 00:00:00 | | 2008-01-03 | 11,15 | 7.017.300 | 11,47 | 11,06 | 11,26 | 00:00:00 | | 2008-01-04 | 11,10 | 8.017.500 | 11,35 | 10,80 | 11,30 | 00:00:00 | | 2008-01-07 | 11,10 | 5.380.600 | 11,28 | 10,90 | 11,15 | 00:00:00 | | 2008-01-08 | 11,20 | 6.351.900 | 11,39 | 11,10 | 11,30 | 00:00:00 | | 2008-01-09 | 11,10 | 8.198.800 | 11,12 | 10,82 | 11,11 | 00:00:00 | | 2008-01-10 | 11,29 | 9.268.700 | 11,35 | 11,08 | 11,13 | 00:00:00 | | 2008-01-11 | 10,95 | 13.363.100 | 11,34 | 10,95 | 11,10 | 00:00:00 | | 2008-01-14 | 11,03 | 7.495.900 | 11,12 | 10,92 | 11,02 | 00:00:00 | | 2008-01-15 | 10,60 | 4.750.800 | 10,94 | 10,56 | 10,84 | 00:00:00 | | 2008-01-16 | 10,48 | 8.182.800 | 10,53 | 10,14 | 10,37 | 00:00:00 | | 2008-01-17 | 10,27 | 8.660.900 | 10,63 | 10,03 | 10,47 | 00:00:00 | | 2008-01-18 | 10,09 | 9.867.500 | 10,43 | 9,88 | 10,39 | 00:00:00 | | 2008-01-21 | 9,73 | 8.905.500 | 9,77 | 9,52 | 9,67 | 00:00:00 | | 2008-01-22 | 9,81 | 9.595.900 | 10,20 | 9,60 | 9,60 | 00:00:00 | | 2008-01-23 | 9,60 | 9.297.900 | 9,75 | 9,41 | 9,75 | 00:00:00 | | 2008-01-24 | 10,25 | 12.556.900 | 10,48 | 9,90 | 9,99 | 00:00:00 | | 2008-01-25 | 10,25 | 0 | 10,25 | 10,25 | 10,25 | 00:00:00 | | 2008-01-28 | 10,30 | 16.572.100 | 10,32 | 9,92 | 10,01 | 00:00:00 | | 2008-01-29 | 10,49 | 7.728.100 | 10,49 | 10,16 | 10,44 | 00:00:00 | | 2008-01-30 | 10,41 | 8.140.900 | 10,43 | 10,05 | 10,35 | 00:00:00 | | 2008-01-31 | 10,13 | 5.332.500 | 10,23 | 9,85 | 10,15 | 00:00:00 | | 2008-02-01 | 9,80 | 18.827.800 | 10,25 | 9,75 | 9,96 | 00:00:00 | | 2008-02-04 | 9,80 | 0 | 9,80 | 9,80 | 9,80 | 00:00:00 | | 2008-02-05 | 9,80 | 0 | 9,80 | 9,80 | 9,80 | 00:00:00 | | 2008-02-06 | 9,42 | 7.431.500 | 9,60 | 9,27 | 9,50 | 00:00:00 | | 2008-02-07 | 9,30 | 11.282.100 | 9,55 | 9,09 | 9,32 | 00:00:00 | | 2008-02-08 | 9,25 | 7.402.400 | 9,45 | 9,22 | 9,27 | 00:00:00 | | 2008-02-11 | 9,60 | 9.619.800 | 9,71 | 9,37 | 9,39 | 00:00:00 | | 2008-02-12 | 10,03 | 12.178.400 | 10,25 | 9,82 | 9,82 | 00:00:00 | | 2008-02-13 | 10,31 | 15.115.400 | 10,41 | 10,10 | 10,10 | 00:00:00 | | 2008-02-14 | 10,00 | 7.360.400 | 10,54 | 9,95 | 10,47 | 00:00:00 | | 2008-02-15 | 10,20 | 5.505.300 | 10,20 | 9,85 | 9,96 | 00:00:00 | | 2008-02-18 | 10,45 | 7.960.000 | 10,47 | 10,23 | 10,40 | 00:00:00 | | 2008-02-19 | 10,20 | 7.891.900 | 10,55 | 10,12 | 10,53 | 00:00:00 | | 2008-02-20 | 10,45 | 4.596.900 | 10,45 | 10,01 | 10,02 | 00:00:00 | | 2008-02-21 | 10,42 | 6.328.100 | 10,66 | 10,34 | 10,59 | 00:00:00 | | 2008-02-22 | 10,61 | 7.878.100 | 10,61 | 10,29 | 10,31 | 00:00:00 | | 2008-02-25 | 10,84 | 6.841.100 | 10,84 | 10,37 | 10,44 | 00:00:00 | | 2008-02-26 | 11,13 | 10.130.900 | 11,13 | 10,65 | 10,69 | 00:00:00 | | 2008-02-27 | 11,43 | 16.521.900 | 11,54 | 10,91 | 10,97 | 00:00:00 | | 2008-02-28 | 11,19 | 7.071.700 | 11,45 | 11,11 | 11,33 | 00:00:00 | | 2008-02-29 | 10,75 | 5.355.700 | 11,04 | 10,66 | 11,02 | 00:00:00 | | 2008-03-03 | 10,93 | 7.417.600 | 10,98 | 10,62 | 10,80 | 00:00:00 | | 2008-03-04 | 10,78 | 7.466.200 | 10,89 | 10,53 | 10,85 | 00:00:00 | | 2008-03-05 | 11,27 | 7.004.900 | 11,29 | 10,85 | 10,85 | 00:00:00 | | 2008-03-06 | 10,94 | 7.995.600 | 11,26 | 10,94 | 11,20 | 00:00:00 | | 2008-03-07 | 10,55 | 5.543.800 | 10,90 | 10,52 | 10,76 | 00:00:00 | | 2008-03-10 | 10,35 | 4.806.800 | 10,62 | 10,31 | 10,58 | 00:00:00 | | 2008-03-11 | 10,80 | 5.487.000 | 10,80 | 10,41 | 10,55 | 00:00:00 | | 2008-03-12 | 10,55 | 6.148.200 | 10,91 | 10,52 | 10,80 | 00:00:00 | | 2008-03-13 | 10,69 | 6.388.900 | 10,70 | 10,24 | 10,40 | 00:00:00 | | 2008-03-14 | 10,47 | 5.958.300 | 10,85 | 10,27 | 10,71 | 00:00:00 | | 2008-03-17 | 10,47 | 0 | 10,47 | 10,47 | 10,47 | 00:00:00 | | 2008-03-18 | 10,50 | 18.638.100 | 10,52 | 10,23 | 10,24 | 00:00:00 | | 2008-03-19 | 10,07 | 7.548.900 | 10,70 | 10,01 | 10,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
