|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 4,10 | 2.222.000 | 4,18 | 4,07 | 4,12 | 00:00:00 | | 2004-11-04 | 4,15 | 1.134.000 | 4,15 | 4,09 | 4,11 | 00:00:00 | | 2004-11-05 | 4,07 | 2.282.000 | 4,15 | 4,05 | 4,15 | 00:00:00 | | 2004-11-08 | 4,01 | 3.314.000 | 4,10 | 3,99 | 4,07 | 00:00:00 | | 2004-11-09 | 4,03 | 3.332.000 | 4,06 | 4,00 | 4,06 | 00:00:00 | | 2004-11-10 | 4,15 | 3.350.000 | 4,15 | 4,07 | 4,08 | 00:00:00 | | 2004-11-11 | 4,12 | 2.385.000 | 4,14 | 4,10 | 4,14 | 00:00:00 | | 2004-11-12 | 4,16 | 2.649.000 | 4,17 | 4,12 | 4,17 | 00:00:00 | | 2004-11-15 | 4,16 | 0 | 4,16 | 4,16 | 4,16 | 00:00:00 | | 2004-11-16 | 4,09 | 2.335.000 | 4,17 | 4,07 | 4,14 | 00:00:00 | | 2004-11-17 | 4,13 | 2.692.000 | 4,15 | 4,10 | 4,10 | 00:00:00 | | 2004-11-18 | 4,06 | 2.844.000 | 4,15 | 4,04 | 4,15 | 00:00:00 | | 2004-11-19 | 4,02 | 2.647.000 | 4,13 | 3,97 | 4,08 | 00:00:00 | | 2004-11-22 | 4,02 | 2.201.000 | 4,02 | 3,98 | 3,99 | 00:00:00 | | 2004-11-23 | 4,00 | 2.004.000 | 4,06 | 3,95 | 4,02 | 00:00:00 | | 2004-11-24 | 4,01 | 3.523.000 | 4,05 | 4,00 | 4,01 | 00:00:00 | | 2004-11-25 | 4,04 | 824.000 | 4,09 | 4,01 | 4,05 | 00:00:00 | | 2004-11-26 | 4,14 | 1.633.000 | 4,14 | 4,02 | 4,02 | 00:00:00 | | 2004-11-29 | 4,18 | 6.407.000 | 4,18 | 4,10 | 4,14 | 00:00:00 | | 2004-11-30 | 4,25 | 1.225.000 | 4,25 | 4,15 | 4,18 | 00:00:00 | | 2004-12-01 | 4,30 | 1.212.000 | 4,30 | 4,23 | 4,25 | 00:00:00 | | 2004-12-02 | 4,39 | 2.819.000 | 4,41 | 4,30 | 4,30 | 00:00:00 | | 2004-12-03 | 4,48 | 3.579.000 | 4,48 | 4,38 | 4,39 | 00:00:00 | | 2004-12-06 | 4,49 | 3.007.000 | 4,54 | 4,43 | 4,48 | 00:00:00 | | 2004-12-07 | 4,43 | 3.411.000 | 4,57 | 4,41 | 4,54 | 00:00:00 | | 2004-12-08 | 4,26 | 4.060.000 | 4,32 | 4,20 | 4,32 | 00:00:00 | | 2004-12-09 | 4,27 | 2.143.000 | 4,30 | 4,22 | 4,30 | 00:00:00 | | 2004-12-10 | 4,49 | 2.183.000 | 4,50 | 4,27 | 4,30 | 00:00:00 | | 2004-12-13 | 4,64 | 4.826.000 | 4,65 | 4,44 | 4,61 | 00:00:00 | | 2004-12-14 | 4,65 | 3.755.000 | 4,69 | 4,61 | 4,64 | 00:00:00 | | 2004-12-15 | 4,61 | 5.113.000 | 4,72 | 4,50 | 4,63 | 00:00:00 | | 2004-12-16 | 4,56 | 3.578.000 | 4,67 | 4,55 | 4,65 | 00:00:00 | | 2004-12-17 | 4,47 | 2.877.000 | 4,55 | 4,43 | 4,55 | 00:00:00 | | 2004-12-20 | 4,44 | 2.831.000 | 4,46 | 4,40 | 4,46 | 00:00:00 | | 2004-12-21 | 4,48 | 4.282.000 | 4,48 | 4,41 | 4,44 | 00:00:00 | | 2004-12-22 | 4,58 | 2.695.000 | 4,59 | 4,51 | 4,53 | 00:00:00 | | 2004-12-23 | 4,63 | 3.831.000 | 4,67 | 4,55 | 4,55 | 00:00:00 | | 2004-12-24 | 4,63 | 0 | 4,63 | 4,63 | 4,63 | 00:00:00 | | 2004-12-27 | 4,58 | 2.031.000 | 4,70 | 4,56 | 4,65 | 00:00:00 | | 2004-12-28 | 4,68 | 3.354.000 | 4,68 | 4,60 | 4,60 | 00:00:00 | | 2004-12-29 | 4,67 | 6.189.000 | 4,70 | 4,62 | 4,70 | 00:00:00 | | 2004-12-30 | 4,60 | 2.172.000 | 4,68 | 4,57 | 4,68 | 00:00:00 | | 2004-12-31 | 4,60 | 0 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2005-01-03 | 4,66 | 3.257.000 | 4,69 | 4,60 | 4,60 | 00:00:00 | | 2005-01-04 | 4,66 | 5.257.000 | 4,70 | 4,62 | 4,68 | 00:00:00 | | 2005-01-05 | 4,60 | 4.660.000 | 4,69 | 4,57 | 4,63 | 00:00:00 | | 2005-01-06 | 4,56 | 3.406.000 | 4,62 | 4,53 | 4,62 | 00:00:00 | | 2005-01-07 | 4,57 | 4.585.000 | 4,65 | 4,54 | 4,57 | 00:00:00 | | 2005-01-10 | 4,48 | 3.500.000 | 4,57 | 4,43 | 4,52 | 00:00:00 | | 2005-01-11 | 4,50 | 6.697.000 | 4,54 | 4,47 | 4,47 | 00:00:00 | | 2005-01-12 | 4,45 | 2.746.000 | 4,55 | 4,43 | 4,55 | 00:00:00 | | 2005-01-13 | 4,52 | 3.060.000 | 4,55 | 4,46 | 4,46 | 00:00:00 | | 2005-01-14 | 4,48 | 4.228.000 | 4,55 | 4,45 | 4,52 | 00:00:00 | | 2005-01-17 | 4,44 | 1.101.000 | 4,54 | 4,43 | 4,50 | 00:00:00 | | 2005-01-18 | 4,43 | 3.673.000 | 4,50 | 4,35 | 4,41 | 00:00:00 | | 2005-01-19 | 4,51 | 2.253.000 | 4,56 | 4,46 | 4,49 | 00:00:00 | | 2005-01-20 | 4,40 | 2.354.000 | 4,51 | 4,35 | 4,37 | 00:00:00 | | 2005-01-21 | 4,42 | 3.318.000 | 4,49 | 4,37 | 4,45 | 00:00:00 | | 2005-01-24 | 4,45 | 1.957.000 | 4,52 | 4,20 | 4,31 | 00:00:00 | | 2005-01-25 | 4,45 | 0 | 4,45 | 4,45 | 4,45 | 00:00:00 | | 2005-01-26 | 4,41 | 3.065.000 | 4,49 | 4,40 | 4,49 | 00:00:00 | | 2005-01-27 | 4,37 | 4.603.000 | 4,44 | 4,32 | 4,44 | 00:00:00 | | 2005-01-28 | 4,40 | 3.233.000 | 4,40 | 4,33 | 4,40 | 00:00:00 | | 2005-01-31 | 4,51 | 1.450.000 | 4,53 | 4,44 | 4,44 | 00:00:00 | | 2005-02-01 | 4,56 | 2.717.000 | 4,62 | 4,49 | 4,52 | 00:00:00 | | 2005-02-02 | 4,67 | 3.937.000 | 4,68 | 4,53 | 4,54 | 00:00:00 | | 2005-02-03 | 4,86 | 3.430.000 | 4,87 | 4,65 | 4,85 | 00:00:00 | | 2005-02-04 | 5,07 | 3.323.000 | 5,07 | 4,88 | 5,07 | 00:00:00 | | 2005-02-07 | 5,07 | 0 | 5,07 | 5,07 | 5,07 | 00:00:00 | | 2005-02-08 | 5,07 | 0 | 5,07 | 5,07 | 5,07 | 00:00:00 | | 2005-02-09 | 5,01 | 914.000 | 5,10 | 4,95 | 5,07 | 00:00:00 | | 2005-02-10 | 4,99 | 1.491.000 | 5,01 | 4,93 | 5,01 | 00:00:00 | | 2005-02-11 | 5,02 | 2.827.000 | 5,05 | 4,90 | 4,98 | 00:00:00 | | 2005-02-14 | 5,18 | 2.304.000 | 5,18 | 4,97 | 5,02 | 00:00:00 | | 2005-02-15 | 5,23 | 2.930.000 | 5,27 | 5,10 | 5,12 | 00:00:00 | | 2005-02-16 | 5,12 | 5.605.000 | 5,25 | 5,12 | 5,21 | 00:00:00 | | 2005-02-17 | 5,20 | 2.819.000 | 5,21 | 5,10 | 5,15 | 00:00:00 | | 2005-02-18 | 5,06 | 2.435.000 | 5,24 | 5,00 | 5,21 | 00:00:00 | | 2005-02-21 | 5,01 | 3.269.000 | 5,10 | 4,97 | 5,10 | 00:00:00 | | 2005-02-22 | 5,06 | 6.433.000 | 5,15 | 4,98 | 5,01 | 00:00:00 | | 2005-02-23 | 5,03 | 5.090.000 | 5,13 | 4,98 | 5,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
