Última Hora: "?Era o que mais faltava que alguém fosse eliminado das listas? do PSD - Expresso" Sat, 19 Jan 2019 14:53:00 GMT    "Hoje é o dia D do Brexit. Mais um - Jornal Económico" Mon, 21 Jan 2019 07:49:00 GMT    "Faltam oito metros de perfuração e mais quatro à mão para chegar a Julen - Notícias ao Minuto" Mon, 21 Jan 2019 07:50:26 GMT   "África. Militares portugueses em confrontos durante três dias na República Centro-Africana - PÚBLICO" Sun, 20 Jan 2019 23:34:00 GMT    "Israel diz ter atacado alvos militares iranianos na Síria - SAPO 24" Mon, 21 Jan 2019 06:12:00 GMT    "Guarda prisional agredido "à cabeçada" por visitante na cadeia de Paços de Ferreira - Jornal de Notícias" Sun, 20 Jan 2019 13:04:00 GMT    "Polícia ferido no bairro da Jamaica foi atingido na boca - Correio da Manhã" Sun, 20 Jan 2019 21:44:00 GMT    "Miguel Albuquerque: "Não votámos no Presidente da República para andar a tirar selfies" - TVI24" Sun, 20 Jan 2019 18:38:00 GMT    "Aliança. Seis, sete deputados? ?Não ficava triste com esse resultado, mas quero mais?, assume Santana - PÚBLICO" Sun, 20 Jan 2019 13:36:00 GMT    "Mortalidade infantil subiu 26% em 2018 - Observador" Mon, 21 Jan 2019 07:30:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
PetSmart - [Ticker: PETM]Gráfico PetSmart  Noticias PetSmart  Descargar Históricos de Metastock PetSmart y Otros  Análisis Técnico PetSmart  
Última Transacción83,000Hora de Cotización2015-03-11 - 20:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura83,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 PETM desde 2000-01-01 hasta 2019-01-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-035,841.339.5006,005,385,8700:00:00
2000-01-045,531.132.5005,755,445,7500:00:00
2000-01-055,501.057.6005,625,035,5000:00:00
2000-01-065,38665.0005,475,195,3800:00:00
2000-01-075,381.157.6005,445,255,3100:00:00
2000-01-105,381.279.3005,505,255,5000:00:00
2000-01-115,28764.7005,385,255,3100:00:00
2000-01-125,19663.9005,345,195,3400:00:00
2000-01-135,31998.2005,505,225,2800:00:00
2000-01-145,28950.9005,505,255,2500:00:00
2000-01-185,25438.2005,385,195,2800:00:00
2000-01-195,00836.5005,315,005,2700:00:00
2000-01-204,84925.0005,124,815,1200:00:00
2000-01-214,94622.2004,974,754,7800:00:00
2000-01-244,94766.8005,004,755,0000:00:00
2000-01-254,81573.9004,944,634,9100:00:00
2000-01-264,59620.0004,944,504,8800:00:00
2000-01-274,56714.7004,884,564,5600:00:00
2000-01-284,53422.4004,754,504,6300:00:00
2000-01-314,251.152.1004,563,944,5300:00:00
2000-02-014,191.225.8004,283,944,2500:00:00
2000-02-024,25837.3004,504,034,1200:00:00
2000-02-034,37541.7004,564,164,2500:00:00
2000-02-044,561.658.9005,034,564,8100:00:00
2000-02-074,751.459.0005,254,755,2500:00:00
2000-02-084,88472.9005,164,885,0600:00:00
2000-02-094,53631.3004,884,504,8100:00:00
2000-02-104,50604.5004,564,284,5300:00:00
2000-02-114,19904.2004,564,064,4400:00:00
2000-02-144,061.020.8004,374,004,3100:00:00
2000-02-154,001.533.8004,123,944,1200:00:00
2000-02-163,781.003.1004,033,753,9700:00:00
2000-02-173,751.357.2004,003,723,8100:00:00
2000-02-183,722.187.2003,883,693,7800:00:00
2000-02-223,621.592.2003,883,503,7800:00:00
2000-02-233,4421.4853,563,343,5600:00:00
2000-02-243,131.633.2003,473,093,4400:00:00
2000-02-253,193.265.9003,383,133,2800:00:00
2000-02-283,381.321.9003,503,253,3400:00:00
2000-02-293,311.622.8003,533,193,5000:00:00
2000-03-013,381.179.5003,503,253,4400:00:00
2000-03-023,441.458.3003,473,343,4100:00:00
2000-03-033,311.560.7003,563,083,5300:00:00
2000-03-063,132.042.4003,383,003,3400:00:00
2000-03-073,091.560.3003,253,063,1900:00:00
2000-03-083,281.029.7003,443,003,2500:00:00
2000-03-093,47830.1003,503,253,3100:00:00
2000-03-103,28632.8003,473,253,4700:00:00
2000-03-133,22394.8003,283,223,2500:00:00
2000-03-143,381.187.3003,413,253,2800:00:00
2000-03-153,19556.8003,413,193,3400:00:00
2000-03-163,411.094.1003,413,193,2200:00:00
2000-03-173,411.109.4003,503,193,2500:00:00
2000-03-203,25674.7003,413,253,4100:00:00
2000-03-213,27911.8003,313,193,2500:00:00
2000-03-223,25723.9003,283,133,2500:00:00
2000-03-233,22522.0003,253,163,2500:00:00
2000-03-243,13945.2003,253,063,1600:00:00
2000-03-273,13699.3003,253,093,1900:00:00
2000-03-283,061.728.7003,163,063,1300:00:00
2000-03-293,061.324.2003,093,033,0600:00:00
2000-03-303,031.905.8003,133,003,0900:00:00
2000-03-313,00788.3003,093,003,0300:00:00
2000-04-032,972.001.7003,062,943,0300:00:00
2000-04-042,874.169.8003,002,812,9700:00:00
2000-04-052,941.143.2002,942,782,9400:00:00
2000-04-063,001.856.3003,192,973,0600:00:00
2000-04-073,191.846.7003,223,003,0600:00:00
2000-04-103,13981.0003,253,133,2500:00:00
2000-04-113,00794.2003,193,003,1600:00:00
2000-04-122,94577.0003,092,943,0600:00:00
2000-04-132,87897.5003,002,843,0000:00:00
2000-04-142,751.230.3002,942,692,8700:00:00
2000-04-172,751.469.0002,842,622,7200:00:00
2000-04-182,81735.7002,842,692,8400:00:00
2000-04-192,781.222.4002,872,722,8700:00:00
2000-04-202,81370.8002,872,752,8000:00:00
2000-04-242,78370.6003,002,692,8600:00:00
2000-04-252,94558.0003,002,782,8700:00:00
2000-04-262,97487.3003,032,942,9500:00:00
2000-04-273,16801.9003,252,942,9800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters