|
 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 | | 2003-12-03 | 3,07 | 3.060.000 | 3,09 | 3,01 | 3,03 | 00:00:00 | | 2003-12-04 | 3,07 | 776.000 | 3,08 | 3,04 | 3,04 | 00:00:00 | | 2003-12-05 | 3,14 | 1.698.000 | 3,15 | 3,04 | 3,05 | 00:00:00 | | 2003-12-08 | 3,18 | 1.812.000 | 3,18 | 3,11 | 3,15 | 00:00:00 | | 2003-12-09 | 3,23 | 3.578.000 | 3,28 | 3,18 | 3,18 | 00:00:00 | | 2003-12-10 | 3,18 | 1.393.000 | 3,22 | 3,15 | 3,18 | 00:00:00 | | 2003-12-11 | 3,31 | 3.541.000 | 3,35 | 3,18 | 3,18 | 00:00:00 | | 2003-12-12 | 3,30 | 2.357.000 | 3,34 | 3,27 | 3,32 | 00:00:00 | | 2003-12-15 | 3,22 | 2.423.000 | 3,40 | 3,22 | 3,32 | 00:00:00 | | 2003-12-16 | 3,19 | 4.351.000 | 3,22 | 3,16 | 3,22 | 00:00:00 | | 2003-12-17 | 3,15 | 4.554.000 | 3,25 | 3,09 | 3,10 | 00:00:00 | | 2003-12-18 | 3,23 | 1.957.000 | 3,23 | 3,15 | 3,23 | 00:00:00 | | 2003-12-19 | 3,27 | 1.820.000 | 3,30 | 3,19 | 3,19 | 00:00:00 | | 2003-12-22 | 3,28 | 690.000 | 3,34 | 3,27 | 3,29 | 00:00:00 | | 2003-12-23 | 3,36 | 765.000 | 3,39 | 3,31 | 3,33 | 00:00:00 | | 2003-12-24 | 3,36 | 0 | 3,36 | 3,36 | 3,36 | 00:00:00 | | 2003-12-25 | 3,36 | 0 | 3,36 | 3,36 | 3,36 | 00:00:00 | | 2003-12-26 | 3,32 | 577.000 | 3,39 | 3,31 | 3,36 | 00:00:00 | | 2003-12-29 | 3,43 | 1.288.000 | 3,43 | 3,31 | 3,32 | 00:00:00 | | 2003-12-30 | 3,41 | 1.976.000 | 3,49 | 3,41 | 3,43 | 00:00:00 | | 2003-12-31 | 3,41 | 0 | 3,41 | 3,41 | 3,41 | 00:00:00 | | 2004-01-01 | 3,41 | 0 | 3,41 | 3,41 | 3,41 | 00:00:00 | | 2004-01-02 | 3,48 | 855.000 | 3,48 | 3,37 | 3,40 | 00:00:00 | | 2004-01-05 | 3,72 | 2.588.000 | 3,72 | 3,50 | 3,50 | 00:00:00 | | 2004-01-06 | 3,72 | 2.883.000 | 3,75 | 3,61 | 3,74 | 00:00:00 | | 2004-01-07 | 3,65 | 2.965.000 | 3,77 | 3,63 | 3,70 | 00:00:00 | | 2004-01-08 | 3,64 | 3.908.000 | 3,71 | 3,60 | 3,66 | 00:00:00 | | 2004-01-09 | 3,61 | 3.029.000 | 3,67 | 3,61 | 3,66 | 00:00:00 | | 2004-01-12 | 3,65 | 2.453.000 | 3,69 | 3,60 | 3,61 | 00:00:00 | | 2004-01-13 | 3,64 | 1.916.000 | 3,70 | 3,61 | 3,65 | 00:00:00 | | 2004-01-14 | 3,47 | 3.655.000 | 3,74 | 3,47 | 3,74 | 00:00:00 | | 2004-01-15 | 3,41 | 3.766.000 | 3,49 | 3,41 | 3,48 | 00:00:00 | | 2004-01-16 | 3,37 | 1.667.000 | 3,45 | 3,31 | 3,40 | 00:00:00 | | 2004-01-19 | 3,38 | 2.412.000 | 3,47 | 3,35 | 3,37 | 00:00:00 | | 2004-01-20 | 3,45 | 4.764.000 | 3,46 | 3,40 | 3,42 | 00:00:00 | | 2004-01-21 | 3,36 | 4.447.000 | 3,50 | 3,35 | 3,47 | 00:00:00 | | 2004-01-22 | 3,42 | 4.096.000 | 3,46 | 3,22 | 3,30 | 00:00:00 | | 2004-01-23 | 3,55 | 4.675.000 | 3,62 | 3,40 | 3,43 | 00:00:00 | | 2004-01-26 | 3,61 | 6.327.000 | 3,67 | 3,56 | 3,59 | 00:00:00 | | 2004-01-27 | 3,59 | 4.326.000 | 3,61 | 3,55 | 3,61 | 00:00:00 | | 2004-01-28 | 3,49 | 6.179.000 | 3,60 | 3,44 | 3,55 | 00:00:00 | | 2004-01-29 | 3,34 | 3.250.000 | 3,49 | 3,31 | 3,49 | 00:00:00 | | 2004-01-30 | 3,30 | 3.594.000 | 3,45 | 3,26 | 3,35 | 00:00:00 | | 2004-02-02 | 3,35 | 2.609.000 | 3,40 | 3,23 | 3,29 | 00:00:00 | | 2004-02-03 | 3,39 | 4.041.000 | 3,41 | 3,33 | 3,36 | 00:00:00 | | 2004-02-04 | 3,34 | 2.747.000 | 3,46 | 3,32 | 3,44 | 00:00:00 | | 2004-02-05 | 3,31 | 2.265.000 | 3,38 | 3,25 | 3,34 | 00:00:00 | | 2004-02-06 | 3,40 | 2.737.000 | 3,40 | 3,21 | 3,27 | 00:00:00 | | 2004-02-09 | 3,45 | 3.035.000 | 3,48 | 3,33 | 3,33 | 00:00:00 | | 2004-02-10 | 3,43 | 1.772.000 | 3,44 | 3,35 | 3,43 | 00:00:00 | | 2004-02-11 | 3,60 | 3.197.000 | 3,68 | 3,37 | 3,44 | 00:00:00 | | 2004-02-12 | 3,51 | 3.572.000 | 3,65 | 3,48 | 3,63 | 00:00:00 | | 2004-02-13 | 3,50 | 3.091.000 | 3,59 | 3,42 | 3,51 | 00:00:00 | | 2004-02-16 | 3,48 | 245.000 | 3,50 | 3,44 | 3,49 | 00:00:00 | | 2004-02-17 | 3,45 | 5.643.000 | 3,51 | 3,43 | 3,47 | 00:00:00 | | 2004-02-18 | 3,56 | 7.262.000 | 3,57 | 3,43 | 3,48 | 00:00:00 | | 2004-02-19 | 3,48 | 5.513.000 | 3,56 | 3,45 | 3,51 | 00:00:00 | | 2004-02-20 | 3,45 | 3.921.000 | 3,47 | 3,25 | 3,42 | 00:00:00 | | 2004-02-23 | 3,45 | 0 | 3,45 | 3,45 | 3,45 | 00:00:00 | | 2004-02-24 | 3,45 | 0 | 3,45 | 3,45 | 3,45 | 00:00:00 | | 2004-02-25 | 3,41 | 2.028.000 | 3,51 | 3,38 | 3,47 | 00:00:00 | | 2004-02-26 | 3,36 | 952.000 | 3,40 | 3,34 | 3,39 | 00:00:00 | | 2004-02-27 | 3,50 | 4.130.000 | 3,50 | 3,35 | 3,37 | 00:00:00 | | 2004-03-01 | 3,56 | 2.395.000 | 3,62 | 3,46 | 3,47 | 00:00:00 | | 2004-03-02 | 3,59 | 2.735.000 | 3,67 | 3,45 | 3,47 | 00:00:00 | | 2004-03-03 | 3,54 | 1.963.000 | 3,64 | 3,50 | 3,59 | 00:00:00 | | 2004-03-04 | 3,53 | 1.776.000 | 3,59 | 3,49 | 3,53 | 00:00:00 | | 2004-03-05 | 3,56 | 2.184.000 | 3,62 | 3,49 | 3,53 | 00:00:00 | | 2004-03-08 | 3,54 | 1.131.000 | 3,65 | 3,50 | 3,63 | 00:00:00 | | 2004-03-09 | 3,47 | 1.273.000 | 3,57 | 3,47 | 3,57 | 00:00:00 | | 2004-03-10 | 3,33 | 2.815.000 | 3,50 | 3,33 | 3,44 | 00:00:00 | | 2004-03-11 | 3,25 | 1.893.000 | 3,36 | 3,25 | 3,33 | 00:00:00 | | 2004-03-12 | 3,33 | 2.617.000 | 3,34 | 3,27 | 3,34 | 00:00:00 | | 2004-03-15 | 3,31 | 1.089.000 | 3,35 | 3,29 | 3,33 | 00:00:00 | | 2004-03-16 | 3,32 | 1.174.000 | 3,37 | 3,32 | 3,34 | 00:00:00 | | 2004-03-17 | 3,41 | 2.213.000 | 3,43 | 3,33 | 3,38 | 00:00:00 | | 2004-03-18 | 3,39 | 1.284.000 | 3,43 | 3,36 | 3,38 | 00:00:00 | | 2004-03-19 | 3,40 | 1.236.000 | 3,43 | 3,36 | 3,42 | 00:00:00 | | 2004-03-22 | 3,32 | 1.029.000 | 3,38 | 3,31 | 3,38 | 00:00:00 | | 2004-03-23 | 3,28 | 1.507.000 | 3,34 | 3,27 | 3,34 | 00:00:00 | | 2004-03-24 | 3,22 | 1.990.000 | 3,30 | 3,21 | 3,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
