|
 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 | | 2004-07-14 | 3,60 | 4.052.000 | 3,75 | 3,55 | 3,58 | 00:00:00 | | 2004-07-15 | 3,61 | 2.785.000 | 3,67 | 3,58 | 3,65 | 00:00:00 | | 2004-07-16 | 3,63 | 3.710.000 | 3,69 | 3,62 | 3,68 | 00:00:00 | | 2004-07-19 | 3,55 | 3.418.000 | 3,63 | 3,55 | 3,63 | 00:00:00 | | 2004-07-20 | 3,55 | 2.994.000 | 3,60 | 3,55 | 3,60 | 00:00:00 | | 2004-07-21 | 3,53 | 3.786.000 | 3,57 | 3,51 | 3,56 | 00:00:00 | | 2004-07-22 | 3,39 | 4.368.000 | 3,56 | 3,39 | 3,51 | 00:00:00 | | 2004-07-23 | 3,43 | 1.790.000 | 3,49 | 3,40 | 3,42 | 00:00:00 | | 2004-07-26 | 3,36 | 1.043.000 | 3,50 | 3,32 | 3,50 | 00:00:00 | | 2004-07-27 | 3,49 | 3.498.000 | 3,49 | 3,38 | 3,38 | 00:00:00 | | 2004-07-28 | 3,49 | 3.068.000 | 3,52 | 3,43 | 3,46 | 00:00:00 | | 2004-07-29 | 3,50 | 1.811.000 | 3,53 | 3,47 | 3,52 | 00:00:00 | | 2004-07-30 | 3,45 | 2.314.000 | 3,53 | 3,43 | 3,53 | 00:00:00 | | 2004-08-02 | 3,50 | 1.835.000 | 3,50 | 3,40 | 3,43 | 00:00:00 | | 2004-08-03 | 3,49 | 2.612.000 | 3,54 | 3,48 | 3,51 | 00:00:00 | | 2004-08-04 | 3,52 | 1.889.000 | 3,56 | 3,46 | 3,47 | 00:00:00 | | 2004-08-05 | 3,35 | 2.470.000 | 3,52 | 3,35 | 3,52 | 00:00:00 | | 2004-08-06 | 3,50 | 3.433.000 | 3,50 | 3,35 | 3,39 | 00:00:00 | | 2004-08-09 | 3,46 | 3.359.000 | 3,52 | 3,44 | 3,45 | 00:00:00 | | 2004-08-10 | 3,56 | 3.638.000 | 3,56 | 3,47 | 3,49 | 00:00:00 | | 2004-08-11 | 3,48 | 1.780.000 | 3,56 | 3,47 | 3,56 | 00:00:00 | | 2004-08-12 | 3,48 | 1.139.000 | 3,49 | 3,46 | 3,49 | 00:00:00 | | 2004-08-13 | 3,51 | 1.386.000 | 3,55 | 3,47 | 3,48 | 00:00:00 | | 2004-08-16 | 3,53 | 724.000 | 3,53 | 3,49 | 3,51 | 00:00:00 | | 2004-08-17 | 3,57 | 5.049.000 | 3,63 | 3,50 | 3,55 | 00:00:00 | | 2004-08-18 | 3,70 | 6.482.000 | 3,70 | 3,56 | 3,56 | 00:00:00 | | 2004-08-19 | 3,74 | 5.309.000 | 3,81 | 3,68 | 3,70 | 00:00:00 | | 2004-08-20 | 3,81 | 4.258.000 | 3,82 | 3,76 | 3,78 | 00:00:00 | | 2004-08-23 | 3,75 | 2.932.000 | 3,82 | 3,71 | 3,82 | 00:00:00 | | 2004-08-24 | 3,75 | 3.261.000 | 3,81 | 3,70 | 3,81 | 00:00:00 | | 2004-08-25 | 3,76 | 2.805.000 | 3,78 | 3,72 | 3,77 | 00:00:00 | | 2004-08-26 | 3,62 | 2.739.000 | 3,75 | 3,61 | 3,73 | 00:00:00 | | 2004-08-27 | 3,58 | 3.131.000 | 3,68 | 3,58 | 3,68 | 00:00:00 | | 2004-08-30 | 3,65 | 1.406.000 | 3,65 | 3,54 | 3,60 | 00:00:00 | | 2004-08-31 | 3,59 | 2.431.000 | 3,69 | 3,56 | 3,69 | 00:00:00 | | 2004-09-01 | 3,64 | 1.899.000 | 3,64 | 3,57 | 3,64 | 00:00:00 | | 2004-09-02 | 3,61 | 2.247.000 | 3,67 | 3,56 | 3,56 | 00:00:00 | | 2004-09-03 | 3,56 | 1.790.000 | 3,65 | 3,55 | 3,65 | 00:00:00 | | 2004-09-06 | 3,56 | 847.000 | 3,61 | 3,51 | 3,60 | 00:00:00 | | 2004-09-07 | 3,56 | 0 | 3,56 | 3,56 | 3,56 | 00:00:00 | | 2004-09-08 | 3,67 | 2.442.000 | 3,70 | 3,58 | 3,58 | 00:00:00 | | 2004-09-09 | 3,67 | 2.833.000 | 3,69 | 3,60 | 3,67 | 00:00:00 | | 2004-09-10 | 3,63 | 3.169.000 | 3,64 | 3,60 | 3,60 | 00:00:00 | | 2004-09-13 | 3,62 | 3.034.000 | 3,63 | 3,60 | 3,63 | 00:00:00 | | 2004-09-14 | 3,68 | 4.059.000 | 3,69 | 3,61 | 3,62 | 00:00:00 | | 2004-09-15 | 3,70 | 2.788.000 | 3,70 | 3,63 | 3,70 | 00:00:00 | | 2004-09-16 | 3,80 | 2.764.000 | 3,80 | 3,68 | 3,71 | 00:00:00 | | 2004-09-17 | 3,88 | 6.536.000 | 3,91 | 3,78 | 3,79 | 00:00:00 | | 2004-09-20 | 3,94 | 2.511.000 | 3,95 | 3,87 | 3,91 | 00:00:00 | | 2004-09-21 | 3,92 | 3.553.000 | 3,96 | 3,91 | 3,94 | 00:00:00 | | 2004-09-22 | 3,88 | 2.803.000 | 3,94 | 3,86 | 3,92 | 00:00:00 | | 2004-09-23 | 3,82 | 1.983.000 | 3,91 | 3,79 | 3,88 | 00:00:00 | | 2004-09-24 | 3,82 | 1.443.000 | 3,87 | 3,79 | 3,85 | 00:00:00 | | 2004-09-27 | 3,87 | 1.311.000 | 3,88 | 3,80 | 3,82 | 00:00:00 | | 2004-09-28 | 3,80 | 3.199.000 | 3,87 | 3,78 | 3,87 | 00:00:00 | | 2004-09-29 | 3,82 | 2.196.000 | 3,84 | 3,77 | 3,80 | 00:00:00 | | 2004-09-30 | 3,82 | 2.497.000 | 3,84 | 3,79 | 3,83 | 00:00:00 | | 2004-10-01 | 3,95 | 2.437.000 | 3,95 | 3,83 | 3,83 | 00:00:00 | | 2004-10-04 | 4,02 | 4.174.000 | 4,03 | 3,96 | 3,98 | 00:00:00 | | 2004-10-05 | 4,04 | 3.811.000 | 4,05 | 3,98 | 4,05 | 00:00:00 | | 2004-10-06 | 4,00 | 2.476.000 | 4,04 | 3,96 | 3,98 | 00:00:00 | | 2004-10-07 | 3,97 | 3.951.000 | 3,98 | 3,82 | 3,96 | 00:00:00 | | 2004-10-08 | 4,02 | 1.647.000 | 4,04 | 3,98 | 3,98 | 00:00:00 | | 2004-10-11 | 4,06 | 713.000 | 4,07 | 4,00 | 4,03 | 00:00:00 | | 2004-10-12 | 4,06 | 0 | 4,06 | 4,06 | 4,06 | 00:00:00 | | 2004-10-13 | 4,04 | 8.186.000 | 4,08 | 3,97 | 4,08 | 00:00:00 | | 2004-10-14 | 3,98 | 4.694.000 | 4,00 | 3,90 | 4,00 | 00:00:00 | | 2004-10-15 | 4,01 | 2.181.000 | 4,03 | 3,99 | 4,03 | 00:00:00 | | 2004-10-18 | 3,97 | 4.753.000 | 4,14 | 3,97 | 3,98 | 00:00:00 | | 2004-10-19 | 3,98 | 2.187.000 | 4,01 | 3,96 | 4,00 | 00:00:00 | | 2004-10-20 | 3,93 | 3.782.000 | 3,98 | 3,88 | 3,95 | 00:00:00 | | 2004-10-21 | 4,12 | 4.154.000 | 4,12 | 3,93 | 3,93 | 00:00:00 | | 2004-10-22 | 4,12 | 2.264.000 | 4,20 | 4,06 | 4,14 | 00:00:00 | | 2004-10-25 | 4,14 | 963.000 | 4,14 | 3,98 | 3,98 | 00:00:00 | | 2004-10-26 | 4,09 | 1.800.000 | 4,11 | 4,05 | 4,09 | 00:00:00 | | 2004-10-27 | 4,09 | 2.075.000 | 4,10 | 4,04 | 4,10 | 00:00:00 | | 2004-10-28 | 4,16 | 2.946.000 | 4,23 | 4,06 | 4,07 | 00:00:00 | | 2004-10-29 | 4,12 | 2.117.000 | 4,20 | 4,10 | 4,18 | 00:00:00 | | 2004-11-01 | 4,11 | 323.000 | 4,14 | 4,08 | 4,12 | 00:00:00 | | 2004-11-02 | 4,11 | 0 | 4,11 | 4,11 | 4,11 | 00:00:00 | | 2004-11-03 | 4,10 | 2.222.000 | 4,18 | 4,07 | 4,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
