|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 4,95 | 4.717.000 | 5,03 | 4,92 | 5,03 | 00:00:00 | | 2005-06-16 | 4,97 | 4.134.000 | 5,07 | 4,95 | 5,07 | 00:00:00 | | 2005-06-17 | 5,00 | 4.878.000 | 5,04 | 4,97 | 4,97 | 00:00:00 | | 2005-06-20 | 5,03 | 1.907.000 | 5,04 | 4,96 | 5,00 | 00:00:00 | | 2005-06-21 | 5,00 | 4.397.000 | 5,10 | 4,97 | 5,05 | 00:00:00 | | 2005-06-22 | 4,96 | 3.886.000 | 5,00 | 4,92 | 4,97 | 00:00:00 | | 2005-06-23 | 4,88 | 4.702.000 | 5,00 | 4,86 | 4,96 | 00:00:00 | | 2005-06-24 | 4,95 | 4.422.000 | 4,97 | 4,86 | 4,89 | 00:00:00 | | 2005-06-27 | 4,98 | 4.033.000 | 5,02 | 4,90 | 4,95 | 00:00:00 | | 2005-06-28 | 5,06 | 4.733.000 | 5,06 | 4,94 | 5,02 | 00:00:00 | | 2005-06-29 | 5,05 | 1.631.000 | 5,09 | 5,04 | 5,08 | 00:00:00 | | 2005-06-30 | 5,08 | 3.089.000 | 5,10 | 5,02 | 5,04 | 00:00:00 | | 2005-07-01 | 5,07 | 2.298.000 | 5,11 | 5,04 | 5,09 | 00:00:00 | | 2005-07-04 | 5,04 | 1.051.000 | 5,05 | 4,92 | 4,98 | 00:00:00 | | 2005-07-05 | 4,99 | 3.420.000 | 5,04 | 4,93 | 5,03 | 00:00:00 | | 2005-07-06 | 4,97 | 2.678.000 | 5,00 | 4,90 | 5,00 | 00:00:00 | | 2005-07-07 | 4,98 | 2.945.000 | 5,03 | 4,85 | 4,86 | 00:00:00 | | 2005-07-08 | 4,96 | 3.485.000 | 5,02 | 4,93 | 4,96 | 00:00:00 | | 2005-07-11 | 5,04 | 2.928.000 | 5,07 | 4,96 | 4,96 | 00:00:00 | | 2005-07-12 | 5,09 | 2.351.000 | 5,13 | 5,02 | 5,10 | 00:00:00 | | 2005-07-13 | 5,21 | 3.078.000 | 5,22 | 5,09 | 5,09 | 00:00:00 | | 2005-07-14 | 5,17 | 2.794.000 | 5,27 | 5,17 | 5,22 | 00:00:00 | | 2005-07-15 | 5,16 | 2.479.000 | 5,18 | 5,10 | 5,13 | 00:00:00 | | 2005-07-18 | 5,14 | 2.267.000 | 5,17 | 5,01 | 5,01 | 00:00:00 | | 2005-07-19 | 5,06 | 3.466.000 | 5,14 | 5,03 | 5,07 | 00:00:00 | | 2005-07-20 | 5,08 | 7.854.000 | 5,13 | 4,99 | 5,02 | 00:00:00 | | 2005-07-21 | 5,10 | 2.507.000 | 5,13 | 5,05 | 5,11 | 00:00:00 | | 2005-07-22 | 4,98 | 2.464.000 | 5,11 | 4,98 | 5,08 | 00:00:00 | | 2005-07-25 | 4,83 | 4.211.000 | 4,95 | 4,82 | 4,95 | 00:00:00 | | 2005-07-26 | 4,90 | 2.132.000 | 4,95 | 4,73 | 4,80 | 00:00:00 | | 2005-07-27 | 5,04 | 2.327.000 | 5,09 | 4,92 | 4,93 | 00:00:00 | | 2005-07-28 | 5,16 | 2.611.000 | 5,18 | 5,07 | 5,08 | 00:00:00 | | 2005-07-29 | 5,16 | 1.732.000 | 5,23 | 5,15 | 5,17 | 00:00:00 | | 2005-08-01 | 5,35 | 2.071.000 | 5,35 | 5,16 | 5,16 | 00:00:00 | | 2005-08-02 | 5,40 | 3.651.000 | 5,44 | 5,34 | 5,34 | 00:00:00 | | 2005-08-03 | 5,30 | 4.171.000 | 5,54 | 5,30 | 5,40 | 00:00:00 | | 2005-08-04 | 5,29 | 3.069.000 | 5,40 | 5,23 | 5,25 | 00:00:00 | | 2005-08-05 | 5,23 | 1.841.000 | 5,36 | 5,17 | 5,36 | 00:00:00 | | 2005-08-08 | 5,25 | 4.108.000 | 5,32 | 5,23 | 5,32 | 00:00:00 | | 2005-08-09 | 5,31 | 5.781.000 | 5,37 | 5,28 | 5,30 | 00:00:00 | | 2005-08-10 | 5,45 | 6.698.000 | 5,52 | 5,33 | 5,33 | 00:00:00 | | 2005-08-11 | 5,42 | 5.229.000 | 5,54 | 5,31 | 5,44 | 00:00:00 | | 2005-08-12 | 5,35 | 4.738.000 | 5,38 | 5,18 | 5,20 | 00:00:00 | | 2005-08-15 | 5,55 | 4.720.000 | 5,55 | 5,33 | 5,40 | 00:00:00 | | 2005-08-16 | 5,54 | 3.292.000 | 5,60 | 5,47 | 5,47 | 00:00:00 | | 2005-08-17 | 5,49 | 6.920.000 | 5,59 | 5,47 | 5,59 | 00:00:00 | | 2005-08-18 | 5,44 | 3.861.000 | 5,56 | 5,40 | 5,43 | 00:00:00 | | 2005-08-19 | 5,35 | 5.083.000 | 5,50 | 5,23 | 5,44 | 00:00:00 | | 2005-08-22 | 5,46 | 4.147.000 | 5,52 | 5,38 | 5,48 | 00:00:00 | | 2005-08-23 | 5,43 | 1.962.000 | 5,47 | 5,36 | 5,36 | 00:00:00 | | 2005-08-24 | 5,53 | 3.194.000 | 5,58 | 5,29 | 5,29 | 00:00:00 | | 2005-08-25 | 5,64 | 3.561.000 | 5,67 | 5,50 | 5,57 | 00:00:00 | | 2005-08-26 | 5,64 | 9.183.000 | 5,67 | 5,60 | 5,61 | 00:00:00 | | 2005-08-29 | 5,75 | 3.618.000 | 5,76 | 5,58 | 5,62 | 00:00:00 | | 2005-08-30 | 5,77 | 5.344.000 | 5,83 | 5,74 | 5,80 | 00:00:00 | | 2005-08-31 | 5,88 | 6.491.000 | 5,91 | 5,81 | 5,81 | 00:00:00 | | 2005-09-01 | 6,00 | 7.670.000 | 6,06 | 5,90 | 5,90 | 00:00:00 | | 2005-09-02 | 5,98 | 9.248.000 | 6,06 | 5,95 | 6,00 | 00:00:00 | | 2005-09-05 | 5,98 | 3.791.000 | 6,06 | 5,86 | 6,05 | 00:00:00 | | 2005-09-06 | 6,18 | 4.390.000 | 6,19 | 6,00 | 6,00 | 00:00:00 | | 2005-09-07 | 6,18 | 0 | 6,18 | 6,18 | 6,18 | 00:00:00 | | 2005-09-08 | 6,24 | 6.218.000 | 6,40 | 6,14 | 6,15 | 00:00:00 | | 2005-09-09 | 6,33 | 10.185.000 | 6,35 | 6,23 | 6,25 | 00:00:00 | | 2005-09-12 | 6,28 | 6.030.000 | 6,39 | 6,25 | 6,33 | 00:00:00 | | 2005-09-13 | 6,14 | 12.442.000 | 6,28 | 6,13 | 6,26 | 00:00:00 | | 2005-09-14 | 6,10 | 6.934.000 | 6,19 | 6,07 | 6,14 | 00:00:00 | | 2005-09-15 | 6,17 | 6.130.000 | 6,23 | 5,98 | 6,15 | 00:00:00 | | 2005-09-16 | 6,17 | 6.408.000 | 6,28 | 6,10 | 6,15 | 00:00:00 | | 2005-09-19 | 6,26 | 4.173.000 | 6,32 | 6,16 | 6,23 | 00:00:00 | | 2005-09-20 | 6,35 | 6.152.000 | 6,45 | 6,23 | 6,25 | 00:00:00 | | 2005-09-21 | 6,46 | 4.245.000 | 6,52 | 6,30 | 6,30 | 00:00:00 | | 2005-09-22 | 6,35 | 5.955.000 | 6,45 | 6,28 | 6,43 | 00:00:00 | | 2005-09-23 | 6,32 | 4.410.000 | 6,37 | 6,30 | 6,31 | 00:00:00 | | 2005-09-26 | 6,35 | 3.530.000 | 6,44 | 6,28 | 6,35 | 00:00:00 | | 2005-09-27 | 6,25 | 2.068.000 | 6,36 | 6,25 | 6,33 | 00:00:00 | | 2005-09-28 | 6,31 | 5.337.000 | 6,36 | 6,28 | 6,34 | 00:00:00 | | 2005-09-29 | 6,28 | 1.653.000 | 6,32 | 6,23 | 6,31 | 00:00:00 | | 2005-09-30 | 6,42 | 4.336.000 | 6,49 | 6,28 | 6,28 | 00:00:00 | | 2005-10-03 | 6,60 | 8.313.000 | 6,65 | 6,42 | 6,45 | 00:00:00 | | 2005-10-04 | 6,80 | 10.884.000 | 6,80 | 6,60 | 6,60 | 00:00:00 | | 2005-10-05 | 6,55 | 4.688.000 | 6,78 | 6,55 | 6,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
