|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-16 | 10,20 | 9.066.700 | 10,24 | 9,35 | 9,45 | 00:00:00 | | 2008-07-17 | 10,15 | 9.535.000 | 10,43 | 10,06 | 10,30 | 00:00:00 | | 2008-07-18 | 10,32 | 7.843.700 | 10,54 | 10,17 | 10,17 | 00:00:00 | | 2008-07-21 | 10,20 | 8.008.400 | 10,50 | 10,20 | 10,50 | 00:00:00 | | 2008-07-22 | 10,31 | 7.314.000 | 10,31 | 10,00 | 10,15 | 00:00:00 | | 2008-07-23 | 10,25 | 5.264.400 | 10,39 | 10,11 | 10,32 | 00:00:00 | | 2008-07-24 | 10,12 | 9.273.800 | 10,29 | 10,10 | 10,24 | 00:00:00 | | 2008-07-25 | 9,90 | 6.539.800 | 10,10 | 9,81 | 10,04 | 00:00:00 | | 2008-07-28 | 9,69 | 3.178.700 | 10,07 | 9,68 | 10,02 | 00:00:00 | | 2008-07-29 | 10,03 | 3.887.600 | 10,03 | 9,71 | 9,80 | 00:00:00 | | 2008-07-30 | 10,28 | 6.429.800 | 10,29 | 10,10 | 10,12 | 00:00:00 | | 2008-07-31 | 10,31 | 3.813.700 | 10,45 | 10,01 | 10,22 | 00:00:00 | | 2008-08-01 | 10,18 | 3.287.100 | 10,31 | 10,10 | 10,25 | 00:00:00 | | 2008-08-04 | 9,94 | 4.585.600 | 10,22 | 9,71 | 10,22 | 00:00:00 | | 2008-08-05 | 10,34 | 6.302.200 | 10,34 | 10,03 | 10,06 | 00:00:00 | | 2008-08-06 | 10,43 | 5.920.300 | 10,45 | 10,17 | 10,40 | 00:00:00 | | 2008-08-07 | 10,18 | 3.979.700 | 10,42 | 10,17 | 10,39 | 00:00:00 | | 2008-08-08 | 9,99 | 5.588.400 | 10,24 | 9,96 | 10,02 | 00:00:00 | | 2008-08-11 | 9,65 | 5.360.000 | 10,14 | 9,64 | 10,09 | 00:00:00 | | 2008-08-12 | 9,65 | 6.112.000 | 9,95 | 9,65 | 9,65 | 00:00:00 | | 2008-08-13 | 9,45 | 11.090.600 | 9,83 | 9,39 | 9,65 | 00:00:00 | | 2008-08-14 | 9,69 | 5.081.200 | 9,76 | 9,54 | 9,56 | 00:00:00 | | 2008-08-15 | 9,60 | 3.932.100 | 9,79 | 9,43 | 9,70 | 00:00:00 | | 2008-08-18 | 9,40 | 3.672.500 | 9,71 | 9,39 | 9,58 | 00:00:00 | | 2008-08-19 | 9,35 | 3.796.400 | 9,46 | 9,11 | 9,30 | 00:00:00 | | 2008-08-20 | 9,62 | 5.003.700 | 9,71 | 9,45 | 9,50 | 00:00:00 | | 2008-08-21 | 9,64 | 5.460.700 | 9,74 | 9,47 | 9,67 | 00:00:00 | | 2008-08-22 | 9,74 | 4.042.800 | 9,82 | 9,58 | 9,65 | 00:00:00 | | 2008-08-25 | 9,39 | 3.091.100 | 9,74 | 9,38 | 9,70 | 00:00:00 | | 2008-08-26 | 9,24 | 4.225.300 | 9,45 | 9,21 | 9,33 | 00:00:00 | | 2008-08-27 | 9,45 | 3.145.800 | 9,51 | 9,19 | 9,33 | 00:00:00 | | 2008-08-28 | 9,72 | 7.856.700 | 9,73 | 9,57 | 9,59 | 00:00:00 | | 2008-08-29 | 9,53 | 6.530.000 | 9,75 | 9,43 | 9,72 | 00:00:00 | | 2008-09-01 | 9,30 | 3.847.400 | 9,60 | 9,26 | 9,60 | 00:00:00 | | 2008-09-02 | 9,38 | 5.182.400 | 9,62 | 9,34 | 9,38 | 00:00:00 | | 2008-09-03 | 9,40 | 5.500.900 | 9,58 | 9,33 | 9,45 | 00:00:00 | | 2008-09-04 | 9,09 | 6.499.500 | 9,46 | 9,09 | 9,26 | 00:00:00 | | 2008-09-05 | 9,30 | 5.147.300 | 9,30 | 8,81 | 9,05 | 00:00:00 | | 2008-09-08 | 9,27 | 7.120.600 | 9,73 | 9,22 | 9,67 | 00:00:00 | | 2008-09-09 | 9,05 | 4.292.400 | 9,40 | 8,99 | 9,19 | 00:00:00 | | 2008-09-10 | 9,21 | 6.523.200 | 9,23 | 8,90 | 9,17 | 00:00:00 | | 2008-09-11 | 9,36 | 7.234.500 | 9,36 | 8,87 | 9,08 | 00:00:00 | | 2008-09-12 | 9,28 | 7.371.900 | 9,38 | 9,10 | 9,17 | 00:00:00 | | 2008-09-15 | 8,74 | 8.430.800 | 9,05 | 8,56 | 8,75 | 00:00:00 | | 2008-09-16 | 8,82 | 10.536.600 | 8,91 | 8,19 | 8,50 | 00:00:00 | | 2008-09-17 | 8,25 | 8.856.800 | 8,75 | 8,19 | 8,69 | 00:00:00 | | 2008-09-18 | 9,02 | 15.580.400 | 9,19 | 8,25 | 8,42 | 00:00:00 | | 2008-09-19 | 9,65 | 8.916.000 | 9,69 | 9,35 | 9,60 | 00:00:00 | | 2008-09-22 | 9,15 | 5.632.600 | 9,65 | 9,15 | 9,60 | 00:00:00 | | 2008-09-23 | 9,01 | 7.244.900 | 9,34 | 8,89 | 9,10 | 00:00:00 | | 2008-09-24 | 9,00 | 4.352.700 | 9,24 | 8,92 | 9,16 | 00:00:00 | | 2008-09-25 | 9,30 | 5.354.400 | 9,33 | 9,08 | 9,15 | 00:00:00 | | 2008-09-26 | 9,35 | 4.545.100 | 9,35 | 9,02 | 9,09 | 00:00:00 | | 2008-09-29 | 8,87 | 7.920.200 | 9,10 | 8,28 | 9,07 | 00:00:00 | | 2008-09-30 | 9,52 | 9.580.000 | 9,52 | 8,75 | 8,99 | 00:00:00 | | 2008-10-01 | 9,60 | 6.285.100 | 9,68 | 9,11 | 9,38 | 00:00:00 | | 2008-10-02 | 9,01 | 5.835.600 | 9,56 | 8,62 | 9,41 | 00:00:00 | | 2008-10-03 | 8,43 | 8.940.300 | 9,22 | 8,34 | 9,22 | 00:00:00 | | 2008-10-06 | 8,07 | 7.740.900 | 8,07 | 6,90 | 7,65 | 00:00:00 | | 2008-10-07 | 7,75 | 7.667.000 | 8,21 | 7,55 | 8,08 | 00:00:00 | | 2008-10-08 | 7,60 | 12.603.800 | 8,28 | 6,80 | 7,10 | 00:00:00 | | 2008-10-09 | 7,07 | 18.331.300 | 8,00 | 7,00 | 7,91 | 00:00:00 | | 2008-10-10 | 6,80 | 19.145.600 | 7,00 | 6,12 | 6,35 | 00:00:00 | | 2008-10-13 | 8,51 | 8.299.800 | 8,51 | 7,17 | 7,31 | 00:00:00 | | 2008-10-14 | 8,70 | 13.087.600 | 9,08 | 8,22 | 8,93 | 00:00:00 | | 2008-10-15 | 7,80 | 7.424.800 | 8,30 | 7,00 | 8,13 | 00:00:00 | | 2008-10-16 | 7,24 | 9.069.700 | 7,95 | 6,71 | 7,95 | 00:00:00 | | 2008-10-17 | 6,85 | 11.350.700 | 7,32 | 6,85 | 7,20 | 00:00:00 | | 2008-10-20 | 7,17 | 9.568.300 | 7,23 | 6,86 | 7,09 | 00:00:00 | | 2008-10-21 | 7,01 | 9.243.600 | 7,18 | 6,89 | 6,95 | 00:00:00 | | 2008-10-22 | 6,20 | 7.744.700 | 6,79 | 6,20 | 6,79 | 00:00:00 | | 2008-10-23 | 5,60 | 15.123.800 | 6,25 | 5,55 | 6,18 | 00:00:00 | | 2008-10-24 | 5,11 | 10.782.200 | 5,27 | 4,82 | 5,19 | 00:00:00 | | 2008-10-27 | 5,04 | 20.701.600 | 5,24 | 4,88 | 5,00 | 00:00:00 | | 2008-10-28 | 5,60 | 13.021.800 | 5,65 | 5,18 | 5,32 | 00:00:00 | | 2008-10-29 | 6,27 | 14.036.800 | 6,50 | 5,64 | 5,75 | 00:00:00 | | 2008-10-30 | 6,99 | 14.859.400 | 7,02 | 6,60 | 6,65 | 00:00:00 | | 2008-10-31 | 7,20 | 10.203.100 | 7,28 | 6,43 | 6,75 | 00:00:00 | | 2008-11-03 | 8,23 | 17.545.800 | 8,28 | 7,71 | 8,15 | 00:00:00 | | 2008-11-04 | 8,77 | 24.740.800 | 9,16 | 8,28 | 8,35 | 00:00:00 | | 2008-11-05 | 7,89 | 18.662.000 | 8,69 | 7,74 | 8,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
