|
 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 | | 2005-02-23 | 5,03 | 5.090.000 | 5,13 | 4,98 | 5,11 | 00:00:00 | | 2005-02-24 | 5,24 | 8.320.000 | 5,28 | 5,07 | 5,07 | 00:00:00 | | 2005-02-25 | 5,19 | 5.212.000 | 5,31 | 5,14 | 5,23 | 00:00:00 | | 2005-02-28 | 5,07 | 4.339.000 | 5,21 | 5,02 | 5,21 | 00:00:00 | | 2005-03-01 | 5,14 | 7.137.000 | 5,15 | 5,01 | 5,10 | 00:00:00 | | 2005-03-02 | 5,18 | 6.737.000 | 5,18 | 5,09 | 5,14 | 00:00:00 | | 2005-03-03 | 5,35 | 10.692.000 | 5,36 | 5,22 | 5,22 | 00:00:00 | | 2005-03-04 | 5,54 | 6.302.000 | 5,56 | 5,35 | 5,40 | 00:00:00 | | 2005-03-07 | 5,59 | 3.754.000 | 5,59 | 5,50 | 5,55 | 00:00:00 | | 2005-03-08 | 5,50 | 3.155.000 | 5,53 | 5,43 | 5,50 | 00:00:00 | | 2005-03-09 | 5,45 | 3.346.000 | 5,50 | 5,37 | 5,49 | 00:00:00 | | 2005-03-10 | 5,45 | 4.654.000 | 5,50 | 5,33 | 5,45 | 00:00:00 | | 2005-03-11 | 5,45 | 3.509.000 | 5,52 | 5,32 | 5,50 | 00:00:00 | | 2005-03-14 | 5,38 | 3.627.000 | 5,45 | 5,18 | 5,45 | 00:00:00 | | 2005-03-15 | 5,30 | 3.119.000 | 5,47 | 5,26 | 5,40 | 00:00:00 | | 2005-03-16 | 5,45 | 2.473.000 | 5,45 | 5,22 | 5,29 | 00:00:00 | | 2005-03-17 | 5,47 | 3.365.000 | 5,47 | 5,25 | 5,35 | 00:00:00 | | 2005-03-18 | 5,30 | 2.807.000 | 5,45 | 5,22 | 5,41 | 00:00:00 | | 2005-03-21 | 5,15 | 4.684.000 | 5,30 | 5,12 | 5,30 | 00:00:00 | | 2005-03-22 | 5,04 | 3.910.000 | 5,28 | 4,97 | 5,18 | 00:00:00 | | 2005-03-23 | 4,96 | 2.027.000 | 5,10 | 4,91 | 5,10 | 00:00:00 | | 2005-03-24 | 5,05 | 3.836.000 | 5,10 | 4,96 | 5,05 | 00:00:00 | | 2005-03-25 | 5,05 | 0 | 5,05 | 5,05 | 5,05 | 00:00:00 | | 2005-03-28 | 5,00 | 1.970.000 | 5,08 | 4,94 | 5,08 | 00:00:00 | | 2005-03-29 | 4,83 | 3.452.000 | 5,05 | 4,80 | 5,04 | 00:00:00 | | 2005-03-30 | 4,89 | 5.717.000 | 4,94 | 4,83 | 4,90 | 00:00:00 | | 2005-03-31 | 4,92 | 2.950.000 | 4,95 | 4,89 | 4,92 | 00:00:00 | | 2005-04-01 | 4,94 | 4.033.000 | 5,07 | 4,92 | 5,03 | 00:00:00 | | 2005-04-04 | 4,81 | 4.825.000 | 4,95 | 4,78 | 4,95 | 00:00:00 | | 2005-04-05 | 4,85 | 4.809.000 | 4,95 | 4,80 | 4,88 | 00:00:00 | | 2005-04-06 | 4,83 | 5.825.000 | 4,93 | 4,76 | 4,91 | 00:00:00 | | 2005-04-07 | 4,92 | 5.740.000 | 4,98 | 4,83 | 4,89 | 00:00:00 | | 2005-04-08 | 4,85 | 1.759.000 | 4,91 | 4,82 | 4,91 | 00:00:00 | | 2005-04-11 | 4,88 | 3.112.000 | 4,93 | 4,83 | 4,87 | 00:00:00 | | 2005-04-12 | 4,90 | 4.002.000 | 4,91 | 4,84 | 4,88 | 00:00:00 | | 2005-04-13 | 4,91 | 6.102.000 | 5,08 | 4,85 | 4,96 | 00:00:00 | | 2005-04-14 | 4,80 | 4.334.000 | 4,95 | 4,75 | 4,93 | 00:00:00 | | 2005-04-15 | 4,70 | 4.473.000 | 4,80 | 4,64 | 4,77 | 00:00:00 | | 2005-04-18 | 4,70 | 2.515.000 | 4,72 | 4,62 | 4,71 | 00:00:00 | | 2005-04-19 | 4,80 | 6.721.000 | 4,80 | 4,72 | 4,75 | 00:00:00 | | 2005-04-20 | 4,75 | 4.518.000 | 4,85 | 4,71 | 4,81 | 00:00:00 | | 2005-04-21 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2005-04-22 | 4,81 | 1.635.000 | 4,81 | 4,75 | 4,75 | 00:00:00 | | 2005-04-25 | 4,99 | 3.177.000 | 4,99 | 4,79 | 4,84 | 00:00:00 | | 2005-04-26 | 5,14 | 3.283.000 | 5,15 | 4,92 | 4,97 | 00:00:00 | | 2005-04-27 | 5,17 | 4.568.000 | 5,21 | 4,98 | 5,11 | 00:00:00 | | 2005-04-28 | 4,98 | 2.985.000 | 5,17 | 4,89 | 5,13 | 00:00:00 | | 2005-04-29 | 4,92 | 4.739.000 | 5,05 | 4,85 | 5,01 | 00:00:00 | | 2005-05-02 | 4,97 | 4.953.000 | 5,00 | 4,90 | 4,93 | 00:00:00 | | 2005-05-03 | 4,94 | 4.078.000 | 5,08 | 4,90 | 5,00 | 00:00:00 | | 2005-05-04 | 5,14 | 5.900.000 | 5,17 | 4,96 | 5,04 | 00:00:00 | | 2005-05-05 | 5,12 | 2.132.000 | 5,19 | 5,06 | 5,12 | 00:00:00 | | 2005-05-06 | 5,10 | 2.863.000 | 5,16 | 5,08 | 5,16 | 00:00:00 | | 2005-05-09 | 5,09 | 2.238.000 | 5,15 | 5,07 | 5,15 | 00:00:00 | | 2005-05-10 | 4,95 | 4.439.000 | 5,10 | 4,94 | 5,10 | 00:00:00 | | 2005-05-11 | 4,89 | 2.978.000 | 4,95 | 4,82 | 4,95 | 00:00:00 | | 2005-05-12 | 4,80 | 3.923.000 | 4,94 | 4,77 | 4,94 | 00:00:00 | | 2005-05-13 | 4,85 | 1.526.000 | 4,87 | 4,74 | 4,77 | 00:00:00 | | 2005-05-16 | 4,93 | 2.923.000 | 4,94 | 4,82 | 4,85 | 00:00:00 | | 2005-05-17 | 4,95 | 5.532.000 | 5,01 | 4,85 | 4,93 | 00:00:00 | | 2005-05-18 | 5,00 | 3.067.000 | 5,05 | 4,99 | 4,99 | 00:00:00 | | 2005-05-19 | 5,00 | 5.441.000 | 5,04 | 4,96 | 4,99 | 00:00:00 | | 2005-05-20 | 4,94 | 3.149.000 | 5,00 | 4,90 | 4,97 | 00:00:00 | | 2005-05-23 | 4,89 | 1.072.000 | 4,95 | 4,85 | 4,93 | 00:00:00 | | 2005-05-24 | 4,86 | 998.000 | 4,90 | 4,85 | 4,90 | 00:00:00 | | 2005-05-25 | 4,86 | 2.570.000 | 4,96 | 4,83 | 4,92 | 00:00:00 | | 2005-05-26 | 4,86 | 0 | 4,86 | 4,86 | 4,86 | 00:00:00 | | 2005-05-27 | 4,91 | 1.441.000 | 5,01 | 4,88 | 5,00 | 00:00:00 | | 2005-05-30 | 4,90 | 1.380.000 | 4,97 | 4,85 | 4,88 | 00:00:00 | | 2005-05-31 | 4,92 | 3.571.000 | 4,95 | 4,86 | 4,86 | 00:00:00 | | 2005-06-01 | 5,00 | 5.905.000 | 5,04 | 4,92 | 4,95 | 00:00:00 | | 2005-06-02 | 5,18 | 10.672.000 | 5,29 | 5,00 | 5,02 | 00:00:00 | | 2005-06-03 | 5,21 | 3.829.000 | 5,26 | 5,13 | 5,18 | 00:00:00 | | 2005-06-06 | 5,10 | 3.573.000 | 5,18 | 5,02 | 5,10 | 00:00:00 | | 2005-06-07 | 5,15 | 8.550.000 | 5,22 | 5,02 | 5,08 | 00:00:00 | | 2005-06-08 | 5,12 | 1.971.000 | 5,29 | 5,06 | 5,25 | 00:00:00 | | 2005-06-09 | 5,10 | 4.150.000 | 5,10 | 5,02 | 5,10 | 00:00:00 | | 2005-06-10 | 5,08 | 1.983.000 | 5,14 | 5,07 | 5,14 | 00:00:00 | | 2005-06-13 | 5,05 | 2.966.000 | 5,15 | 5,02 | 5,13 | 00:00:00 | | 2005-06-14 | 5,04 | 6.817.000 | 5,05 | 4,96 | 5,05 | 00:00:00 | | 2005-06-15 | 4,95 | 4.717.000 | 5,03 | 4,92 | 5,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
