|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 2,27 | 2.660.000 | 2,31 | 2,26 | 2,29 | 00:00:00 | | 2003-04-24 | 2,23 | 1.965.000 | 2,30 | 2,22 | 2,30 | 00:00:00 | | 2003-04-25 | 2,20 | 1.909.000 | 2,27 | 2,17 | 2,26 | 00:00:00 | | 2003-04-28 | 2,33 | 2.244.000 | 2,33 | 2,18 | 2,18 | 00:00:00 | | 2003-04-29 | 2,26 | 2.959.000 | 2,35 | 2,26 | 2,34 | 00:00:00 | | 2003-04-30 | 2,20 | 2.972.000 | 2,29 | 2,20 | 2,27 | 00:00:00 | | 2003-05-01 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2003-05-02 | 2,17 | 2.141.000 | 2,25 | 2,17 | 2,20 | 00:00:00 | | 2003-05-05 | 2,24 | 2.734.000 | 2,26 | 2,17 | 2,17 | 00:00:00 | | 2003-05-06 | 2,29 | 5.264.000 | 2,29 | 2,20 | 2,20 | 00:00:00 | | 2003-05-07 | 2,37 | 8.221.000 | 2,37 | 2,29 | 2,29 | 00:00:00 | | 2003-05-08 | 2,32 | 1.591.000 | 2,34 | 2,30 | 2,30 | 00:00:00 | | 2003-05-09 | 2,40 | 7.359.000 | 2,43 | 2,33 | 2,34 | 00:00:00 | | 2003-05-12 | 2,41 | 4.054.000 | 2,44 | 2,33 | 2,37 | 00:00:00 | | 2003-05-13 | 2,40 | 5.116.000 | 2,49 | 2,40 | 2,41 | 00:00:00 | | 2003-05-14 | 2,45 | 2.282.000 | 2,45 | 2,40 | 2,40 | 00:00:00 | | 2003-05-15 | 2,39 | 3.460.000 | 2,45 | 2,39 | 2,41 | 00:00:00 | | 2003-05-16 | 2,40 | 1.644.000 | 2,42 | 2,35 | 2,35 | 00:00:00 | | 2003-05-19 | 2,37 | 1.849.000 | 2,39 | 2,35 | 2,36 | 00:00:00 | | 2003-05-20 | 2,32 | 1.163.000 | 2,36 | 2,30 | 2,36 | 00:00:00 | | 2003-05-21 | 2,39 | 1.587.000 | 2,43 | 2,30 | 2,30 | 00:00:00 | | 2003-05-22 | 2,46 | 2.723.000 | 2,46 | 2,37 | 2,39 | 00:00:00 | | 2003-05-23 | 2,45 | 4.233.000 | 2,52 | 2,42 | 2,42 | 00:00:00 | | 2003-05-26 | 2,35 | 1.928.000 | 2,50 | 2,35 | 2,44 | 00:00:00 | | 2003-05-27 | 2,45 | 2.768.000 | 2,45 | 2,36 | 2,38 | 00:00:00 | | 2003-05-28 | 2,45 | 8.206.000 | 2,49 | 2,44 | 2,47 | 00:00:00 | | 2003-05-29 | 2,52 | 5.097.000 | 2,55 | 2,44 | 2,47 | 00:00:00 | | 2003-05-30 | 2,48 | 4.518.000 | 2,52 | 2,48 | 2,51 | 00:00:00 | | 2003-06-02 | 2,39 | 4.865.000 | 2,50 | 2,39 | 2,46 | 00:00:00 | | 2003-06-03 | 2,43 | 4.790.000 | 2,44 | 2,37 | 2,39 | 00:00:00 | | 2003-06-04 | 2,46 | 3.275.000 | 2,49 | 2,42 | 2,42 | 00:00:00 | | 2003-06-05 | 2,44 | 1.673.000 | 2,49 | 2,42 | 2,43 | 00:00:00 | | 2003-06-06 | 2,44 | 2.253.000 | 2,49 | 2,42 | 2,47 | 00:00:00 | | 2003-06-09 | 2,49 | 3.106.000 | 2,51 | 2,43 | 2,43 | 00:00:00 | | 2003-06-10 | 2,45 | 2.909.000 | 2,51 | 2,45 | 2,45 | 00:00:00 | | 2003-06-11 | 2,46 | 3.168.000 | 2,51 | 2,42 | 2,50 | 00:00:00 | | 2003-06-12 | 2,42 | 2.510.000 | 2,49 | 2,41 | 2,49 | 00:00:00 | | 2003-06-13 | 2,40 | 1.670.000 | 2,47 | 2,37 | 2,44 | 00:00:00 | | 2003-06-16 | 2,41 | 1.736.000 | 2,45 | 2,40 | 2,40 | 00:00:00 | | 2003-06-17 | 2,39 | 2.889.000 | 2,42 | 2,39 | 2,41 | 00:00:00 | | 2003-06-18 | 2,33 | 6.091.000 | 2,41 | 2,30 | 2,40 | 00:00:00 | | 2003-06-19 | 2,33 | 0 | 2,33 | 2,33 | 2,33 | 00:00:00 | | 2003-06-20 | 2,32 | 3.616.000 | 2,35 | 2,30 | 2,35 | 00:00:00 | | 2003-06-23 | 2,35 | 6.933.000 | 2,38 | 2,31 | 2,35 | 00:00:00 | | 2003-06-24 | 2,36 | 3.668.000 | 2,39 | 2,32 | 2,34 | 00:00:00 | | 2003-06-25 | 2,32 | 4.253.000 | 2,39 | 2,32 | 2,36 | 00:00:00 | | 2003-06-26 | 2,30 | 3.632.000 | 2,35 | 2,30 | 2,34 | 00:00:00 | | 2003-06-27 | 2,30 | 4.412.000 | 2,38 | 2,30 | 2,31 | 00:00:00 | | 2003-06-30 | 2,25 | 1.838.000 | 2,33 | 2,25 | 2,33 | 00:00:00 | | 2003-07-01 | 2,32 | 4.435.000 | 2,32 | 2,22 | 2,25 | 00:00:00 | | 2003-07-02 | 2,33 | 1.475.000 | 2,34 | 2,27 | 2,27 | 00:00:00 | | 2003-07-03 | 2,33 | 1.968.000 | 2,40 | 2,28 | 2,28 | 00:00:00 | | 2003-07-04 | 2,29 | 560.000 | 2,33 | 2,28 | 2,33 | 00:00:00 | | 2003-07-07 | 2,26 | 5.320.000 | 2,30 | 2,23 | 2,30 | 00:00:00 | | 2003-07-08 | 2,34 | 2.197.000 | 2,34 | 2,26 | 2,26 | 00:00:00 | | 2003-07-09 | 2,34 | 0 | 2,34 | 2,34 | 2,34 | 00:00:00 | | 2003-07-10 | 2,30 | 2.170.000 | 2,32 | 2,29 | 2,32 | 00:00:00 | | 2003-07-11 | 2,27 | 1.483.000 | 2,29 | 2,27 | 2,28 | 00:00:00 | | 2003-07-14 | 2,35 | 3.248.000 | 2,38 | 2,28 | 2,28 | 00:00:00 | | 2003-07-15 | 2,38 | 1.923.000 | 2,38 | 2,34 | 2,34 | 00:00:00 | | 2003-07-16 | 2,36 | 538.000 | 2,38 | 2,34 | 2,36 | 00:00:00 | | 2003-07-17 | 2,38 | 1.418.000 | 2,40 | 2,33 | 2,33 | 00:00:00 | | 2003-07-18 | 2,38 | 2.912.000 | 2,41 | 2,38 | 2,38 | 00:00:00 | | 2003-07-21 | 2,38 | 1.598.000 | 2,42 | 2,37 | 2,40 | 00:00:00 | | 2003-07-22 | 2,42 | 1.372.000 | 2,43 | 2,36 | 2,36 | 00:00:00 | | 2003-07-23 | 2,44 | 4.275.000 | 2,47 | 2,40 | 2,43 | 00:00:00 | | 2003-07-24 | 2,47 | 1.715.000 | 2,50 | 2,43 | 2,45 | 00:00:00 | | 2003-07-25 | 2,52 | 4.817.000 | 2,53 | 2,45 | 2,45 | 00:00:00 | | 2003-07-28 | 2,52 | 3.357.000 | 2,55 | 2,48 | 2,50 | 00:00:00 | | 2003-07-29 | 2,46 | 2.313.000 | 2,52 | 2,45 | 2,51 | 00:00:00 | | 2003-07-30 | 2,45 | 1.141.000 | 2,48 | 2,43 | 2,46 | 00:00:00 | | 2003-07-31 | 2,50 | 1.947.000 | 2,50 | 2,45 | 2,46 | 00:00:00 | | 2003-08-01 | 2,46 | 2.600.000 | 2,50 | 2,44 | 2,46 | 00:00:00 | | 2003-08-04 | 2,38 | 20.140.000 | 2,43 | 2,37 | 2,43 | 00:00:00 | | 2003-08-05 | 2,47 | 43.190.000 | 2,51 | 2,39 | 2,42 | 00:00:00 | | 2003-08-06 | 2,42 | 1.904.000 | 2,50 | 2,42 | 2,46 | 00:00:00 | | 2003-08-07 | 2,49 | 1.163.000 | 2,49 | 2,42 | 2,42 | 00:00:00 | | 2003-08-08 | 2,57 | 2.203.000 | 2,57 | 2,47 | 2,47 | 00:00:00 | | 2003-08-11 | 2,54 | 814.000 | 2,57 | 2,51 | 2,54 | 00:00:00 | | 2003-08-12 | 2,53 | 2.851.000 | 2,59 | 2,52 | 2,52 | 00:00:00 | | 2003-08-13 | 2,53 | 4.684.000 | 2,59 | 2,50 | 2,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
