|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 2,53 | 4.684.000 | 2,59 | 2,50 | 2,52 | 00:00:00 | | 2003-08-14 | 2,64 | 8.464.000 | 2,65 | 2,52 | 2,52 | 00:00:00 | | 2003-08-15 | 2,56 | 3.283.000 | 2,68 | 2,56 | 2,64 | 00:00:00 | | 2003-08-18 | 2,60 | 847.000 | 2,62 | 2,57 | 2,59 | 00:00:00 | | 2003-08-19 | 2,56 | 2.662.000 | 2,61 | 2,56 | 2,58 | 00:00:00 | | 2003-08-20 | 2,61 | 2.441.000 | 2,64 | 2,55 | 2,57 | 00:00:00 | | 2003-08-21 | 2,66 | 2.069.000 | 2,68 | 2,60 | 2,60 | 00:00:00 | | 2003-08-22 | 2,66 | 937.000 | 2,70 | 2,64 | 2,66 | 00:00:00 | | 2003-08-25 | 2,65 | 1.188.000 | 2,68 | 2,62 | 2,65 | 00:00:00 | | 2003-08-26 | 2,71 | 1.422.000 | 2,74 | 2,61 | 2,63 | 00:00:00 | | 2003-08-27 | 2,77 | 2.131.000 | 2,80 | 2,67 | 2,74 | 00:00:00 | | 2003-08-28 | 2,87 | 5.142.000 | 2,91 | 2,72 | 2,75 | 00:00:00 | | 2003-08-29 | 2,83 | 3.798.000 | 2,85 | 2,76 | 2,83 | 00:00:00 | | 2003-09-01 | 2,86 | 2.384.000 | 2,90 | 2,78 | 2,83 | 00:00:00 | | 2003-09-02 | 2,85 | 3.937.000 | 2,86 | 2,82 | 2,82 | 00:00:00 | | 2003-09-03 | 2,90 | 2.998.000 | 2,92 | 2,84 | 2,85 | 00:00:00 | | 2003-09-04 | 2,89 | 3.008.000 | 2,90 | 2,85 | 2,87 | 00:00:00 | | 2003-09-05 | 2,90 | 2.380.000 | 2,99 | 2,85 | 2,90 | 00:00:00 | | 2003-09-08 | 2,87 | 5.041.000 | 2,95 | 2,87 | 2,95 | 00:00:00 | | 2003-09-09 | 2,79 | 3.782.000 | 2,89 | 2,79 | 2,88 | 00:00:00 | | 2003-09-10 | 2,79 | 3.807.000 | 2,83 | 2,73 | 2,79 | 00:00:00 | | 2003-09-11 | 2,84 | 4.641.000 | 2,87 | 2,81 | 2,81 | 00:00:00 | | 2003-09-12 | 2,74 | 6.983.000 | 2,81 | 2,74 | 2,79 | 00:00:00 | | 2003-09-15 | 2,76 | 4.122.000 | 2,84 | 2,75 | 2,79 | 00:00:00 | | 2003-09-16 | 2,74 | 5.078.000 | 2,84 | 2,74 | 2,76 | 00:00:00 | | 2003-09-17 | 2,70 | 1.567.000 | 2,79 | 2,70 | 2,75 | 00:00:00 | | 2003-09-18 | 2,74 | 9.715.000 | 2,75 | 2,69 | 2,72 | 00:00:00 | | 2003-09-19 | 2,76 | 4.021.000 | 2,80 | 2,71 | 2,72 | 00:00:00 | | 2003-09-22 | 2,71 | 2.562.000 | 2,80 | 2,71 | 2,72 | 00:00:00 | | 2003-09-23 | 2,73 | 1.265.000 | 2,73 | 2,70 | 2,72 | 00:00:00 | | 2003-09-24 | 2,70 | 1.669.000 | 2,74 | 2,68 | 2,72 | 00:00:00 | | 2003-09-25 | 2,59 | 5.544.000 | 2,71 | 2,57 | 2,71 | 00:00:00 | | 2003-09-26 | 2,60 | 1.617.000 | 2,64 | 2,60 | 2,63 | 00:00:00 | | 2003-09-29 | 2,58 | 1.430.000 | 2,62 | 2,56 | 2,60 | 00:00:00 | | 2003-09-30 | 2,57 | 2.389.000 | 2,62 | 2,55 | 2,62 | 00:00:00 | | 2003-10-01 | 2,66 | 3.671.000 | 2,72 | 2,57 | 2,57 | 00:00:00 | | 2003-10-02 | 2,69 | 3.895.000 | 2,72 | 2,65 | 2,70 | 00:00:00 | | 2003-10-03 | 2,77 | 2.342.000 | 2,80 | 2,70 | 2,70 | 00:00:00 | | 2003-10-06 | 2,78 | 2.260.000 | 2,80 | 2,76 | 2,77 | 00:00:00 | | 2003-10-07 | 2,82 | 3.794.000 | 2,83 | 2,74 | 2,76 | 00:00:00 | | 2003-10-08 | 2,83 | 3.348.000 | 2,90 | 2,81 | 2,81 | 00:00:00 | | 2003-10-09 | 2,81 | 3.219.000 | 2,88 | 2,75 | 2,79 | 00:00:00 | | 2003-10-10 | 2,78 | 999.000 | 2,80 | 2,75 | 2,76 | 00:00:00 | | 2003-10-13 | 2,76 | 1.927.000 | 2,81 | 2,75 | 2,75 | 00:00:00 | | 2003-10-14 | 2,82 | 4.722.000 | 2,83 | 2,77 | 2,79 | 00:00:00 | | 2003-10-15 | 2,79 | 2.565.000 | 2,84 | 2,77 | 2,79 | 00:00:00 | | 2003-10-16 | 2,85 | 2.326.000 | 2,85 | 2,77 | 2,78 | 00:00:00 | | 2003-10-17 | 2,84 | 880.000 | 2,84 | 2,79 | 2,81 | 00:00:00 | | 2003-10-20 | 2,88 | 1.823.000 | 2,88 | 2,78 | 2,84 | 00:00:00 | | 2003-10-21 | 2,92 | 3.372.000 | 2,93 | 2,83 | 2,83 | 00:00:00 | | 2003-10-22 | 2,86 | 1.733.000 | 2,91 | 2,84 | 2,89 | 00:00:00 | | 2003-10-23 | 2,82 | 3.361.000 | 2,85 | 2,80 | 2,83 | 00:00:00 | | 2003-10-24 | 2,87 | 1.141.000 | 2,90 | 2,75 | 2,81 | 00:00:00 | | 2003-10-27 | 2,85 | 837.000 | 2,86 | 2,81 | 2,81 | 00:00:00 | | 2003-10-28 | 2,89 | 979.000 | 2,90 | 2,83 | 2,83 | 00:00:00 | | 2003-10-29 | 2,85 | 2.145.000 | 2,91 | 2,83 | 2,83 | 00:00:00 | | 2003-10-30 | 2,86 | 733.000 | 2,89 | 2,80 | 2,84 | 00:00:00 | | 2003-10-31 | 2,88 | 2.833.000 | 2,88 | 2,81 | 2,82 | 00:00:00 | | 2003-11-03 | 2,93 | 2.465.000 | 2,95 | 2,87 | 2,88 | 00:00:00 | | 2003-11-04 | 2,95 | 5.082.000 | 2,99 | 2,92 | 2,95 | 00:00:00 | | 2003-11-05 | 2,96 | 7.125.000 | 3,01 | 2,93 | 2,94 | 00:00:00 | | 2003-11-06 | 2,93 | 922.000 | 2,97 | 2,93 | 2,95 | 00:00:00 | | 2003-11-07 | 2,92 | 2.211.000 | 2,97 | 2,92 | 2,94 | 00:00:00 | | 2003-11-10 | 2,86 | 1.445.000 | 2,95 | 2,86 | 2,91 | 00:00:00 | | 2003-11-11 | 2,88 | 3.021.000 | 2,89 | 2,81 | 2,84 | 00:00:00 | | 2003-11-12 | 2,91 | 3.611.000 | 2,92 | 2,85 | 2,88 | 00:00:00 | | 2003-11-13 | 2,88 | 1.510.000 | 2,93 | 2,87 | 2,92 | 00:00:00 | | 2003-11-14 | 2,89 | 3.854.000 | 2,92 | 2,88 | 2,88 | 00:00:00 | | 2003-11-17 | 2,83 | 1.641.000 | 2,89 | 2,82 | 2,87 | 00:00:00 | | 2003-11-18 | 2,82 | 1.604.000 | 2,89 | 2,78 | 2,84 | 00:00:00 | | 2003-11-19 | 2,83 | 1.830.000 | 2,83 | 2,79 | 2,82 | 00:00:00 | | 2003-11-20 | 2,84 | 2.314.000 | 2,86 | 2,82 | 2,83 | 00:00:00 | | 2003-11-21 | 2,88 | 2.147.000 | 2,90 | 2,82 | 2,83 | 00:00:00 | | 2003-11-24 | 2,94 | 2.992.000 | 2,95 | 2,89 | 2,89 | 00:00:00 | | 2003-11-25 | 2,96 | 2.499.000 | 2,97 | 2,94 | 2,95 | 00:00:00 | | 2003-11-26 | 2,96 | 2.568.000 | 2,98 | 2,95 | 2,96 | 00:00:00 | | 2003-11-27 | 3,05 | 1.980.000 | 3,08 | 2,96 | 2,96 | 00:00:00 | | 2003-11-28 | 3,06 | 1.703.000 | 3,08 | 3,00 | 3,07 | 00:00:00 | | 2003-12-01 | 3,04 | 1.373.000 | 3,06 | 3,02 | 3,05 | 00:00:00 | | 2003-12-02 | 3,01 | 1.719.000 | 3,05 | 3,00 | 3,01 | 00:00:00 | | 2003-12-03 | 3,07 | 3.060.000 | 3,09 | 3,01 | 3,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
