|
 PetSmart - [Ticker: PETM] |     | | Última Transacción | 83,000 | Hora de Cotización | 2015-03-11 - 20:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 83,000 | 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 PETM desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 5,84 | 1.339.500 | 6,00 | 5,38 | 5,87 | 00:00:00 | | 2000-01-04 | 5,53 | 1.132.500 | 5,75 | 5,44 | 5,75 | 00:00:00 | | 2000-01-05 | 5,50 | 1.057.600 | 5,62 | 5,03 | 5,50 | 00:00:00 | | 2000-01-06 | 5,38 | 665.000 | 5,47 | 5,19 | 5,38 | 00:00:00 | | 2000-01-07 | 5,38 | 1.157.600 | 5,44 | 5,25 | 5,31 | 00:00:00 | | 2000-01-10 | 5,38 | 1.279.300 | 5,50 | 5,25 | 5,50 | 00:00:00 | | 2000-01-11 | 5,28 | 764.700 | 5,38 | 5,25 | 5,31 | 00:00:00 | | 2000-01-12 | 5,19 | 663.900 | 5,34 | 5,19 | 5,34 | 00:00:00 | | 2000-01-13 | 5,31 | 998.200 | 5,50 | 5,22 | 5,28 | 00:00:00 | | 2000-01-14 | 5,28 | 950.900 | 5,50 | 5,25 | 5,25 | 00:00:00 | | 2000-01-18 | 5,25 | 438.200 | 5,38 | 5,19 | 5,28 | 00:00:00 | | 2000-01-19 | 5,00 | 836.500 | 5,31 | 5,00 | 5,27 | 00:00:00 | | 2000-01-20 | 4,84 | 925.000 | 5,12 | 4,81 | 5,12 | 00:00:00 | | 2000-01-21 | 4,94 | 622.200 | 4,97 | 4,75 | 4,78 | 00:00:00 | | 2000-01-24 | 4,94 | 766.800 | 5,00 | 4,75 | 5,00 | 00:00:00 | | 2000-01-25 | 4,81 | 573.900 | 4,94 | 4,63 | 4,91 | 00:00:00 | | 2000-01-26 | 4,59 | 620.000 | 4,94 | 4,50 | 4,88 | 00:00:00 | | 2000-01-27 | 4,56 | 714.700 | 4,88 | 4,56 | 4,56 | 00:00:00 | | 2000-01-28 | 4,53 | 422.400 | 4,75 | 4,50 | 4,63 | 00:00:00 | | 2000-01-31 | 4,25 | 1.152.100 | 4,56 | 3,94 | 4,53 | 00:00:00 | | 2000-02-01 | 4,19 | 1.225.800 | 4,28 | 3,94 | 4,25 | 00:00:00 | | 2000-02-02 | 4,25 | 837.300 | 4,50 | 4,03 | 4,12 | 00:00:00 | | 2000-02-03 | 4,37 | 541.700 | 4,56 | 4,16 | 4,25 | 00:00:00 | | 2000-02-04 | 4,56 | 1.658.900 | 5,03 | 4,56 | 4,81 | 00:00:00 | | 2000-02-07 | 4,75 | 1.459.000 | 5,25 | 4,75 | 5,25 | 00:00:00 | | 2000-02-08 | 4,88 | 472.900 | 5,16 | 4,88 | 5,06 | 00:00:00 | | 2000-02-09 | 4,53 | 631.300 | 4,88 | 4,50 | 4,81 | 00:00:00 | | 2000-02-10 | 4,50 | 604.500 | 4,56 | 4,28 | 4,53 | 00:00:00 | | 2000-02-11 | 4,19 | 904.200 | 4,56 | 4,06 | 4,44 | 00:00:00 | | 2000-02-14 | 4,06 | 1.020.800 | 4,37 | 4,00 | 4,31 | 00:00:00 | | 2000-02-15 | 4,00 | 1.533.800 | 4,12 | 3,94 | 4,12 | 00:00:00 | | 2000-02-16 | 3,78 | 1.003.100 | 4,03 | 3,75 | 3,97 | 00:00:00 | | 2000-02-17 | 3,75 | 1.357.200 | 4,00 | 3,72 | 3,81 | 00:00:00 | | 2000-02-18 | 3,72 | 2.187.200 | 3,88 | 3,69 | 3,78 | 00:00:00 | | 2000-02-22 | 3,62 | 1.592.200 | 3,88 | 3,50 | 3,78 | 00:00:00 | | 2000-02-23 | 3,44 | 21.485 | 3,56 | 3,34 | 3,56 | 00:00:00 | | 2000-02-24 | 3,13 | 1.633.200 | 3,47 | 3,09 | 3,44 | 00:00:00 | | 2000-02-25 | 3,19 | 3.265.900 | 3,38 | 3,13 | 3,28 | 00:00:00 | | 2000-02-28 | 3,38 | 1.321.900 | 3,50 | 3,25 | 3,34 | 00:00:00 | | 2000-02-29 | 3,31 | 1.622.800 | 3,53 | 3,19 | 3,50 | 00:00:00 | | 2000-03-01 | 3,38 | 1.179.500 | 3,50 | 3,25 | 3,44 | 00:00:00 | | 2000-03-02 | 3,44 | 1.458.300 | 3,47 | 3,34 | 3,41 | 00:00:00 | | 2000-03-03 | 3,31 | 1.560.700 | 3,56 | 3,08 | 3,53 | 00:00:00 | | 2000-03-06 | 3,13 | 2.042.400 | 3,38 | 3,00 | 3,34 | 00:00:00 | | 2000-03-07 | 3,09 | 1.560.300 | 3,25 | 3,06 | 3,19 | 00:00:00 | | 2000-03-08 | 3,28 | 1.029.700 | 3,44 | 3,00 | 3,25 | 00:00:00 | | 2000-03-09 | 3,47 | 830.100 | 3,50 | 3,25 | 3,31 | 00:00:00 | | 2000-03-10 | 3,28 | 632.800 | 3,47 | 3,25 | 3,47 | 00:00:00 | | 2000-03-13 | 3,22 | 394.800 | 3,28 | 3,22 | 3,25 | 00:00:00 | | 2000-03-14 | 3,38 | 1.187.300 | 3,41 | 3,25 | 3,28 | 00:00:00 | | 2000-03-15 | 3,19 | 556.800 | 3,41 | 3,19 | 3,34 | 00:00:00 | | 2000-03-16 | 3,41 | 1.094.100 | 3,41 | 3,19 | 3,22 | 00:00:00 | | 2000-03-17 | 3,41 | 1.109.400 | 3,50 | 3,19 | 3,25 | 00:00:00 | | 2000-03-20 | 3,25 | 674.700 | 3,41 | 3,25 | 3,41 | 00:00:00 | | 2000-03-21 | 3,27 | 911.800 | 3,31 | 3,19 | 3,25 | 00:00:00 | | 2000-03-22 | 3,25 | 723.900 | 3,28 | 3,13 | 3,25 | 00:00:00 | | 2000-03-23 | 3,22 | 522.000 | 3,25 | 3,16 | 3,25 | 00:00:00 | | 2000-03-24 | 3,13 | 945.200 | 3,25 | 3,06 | 3,16 | 00:00:00 | | 2000-03-27 | 3,13 | 699.300 | 3,25 | 3,09 | 3,19 | 00:00:00 | | 2000-03-28 | 3,06 | 1.728.700 | 3,16 | 3,06 | 3,13 | 00:00:00 | | 2000-03-29 | 3,06 | 1.324.200 | 3,09 | 3,03 | 3,06 | 00:00:00 | | 2000-03-30 | 3,03 | 1.905.800 | 3,13 | 3,00 | 3,09 | 00:00:00 | | 2000-03-31 | 3,00 | 788.300 | 3,09 | 3,00 | 3,03 | 00:00:00 | | 2000-04-03 | 2,97 | 2.001.700 | 3,06 | 2,94 | 3,03 | 00:00:00 | | 2000-04-04 | 2,87 | 4.169.800 | 3,00 | 2,81 | 2,97 | 00:00:00 | | 2000-04-05 | 2,94 | 1.143.200 | 2,94 | 2,78 | 2,94 | 00:00:00 | | 2000-04-06 | 3,00 | 1.856.300 | 3,19 | 2,97 | 3,06 | 00:00:00 | | 2000-04-07 | 3,19 | 1.846.700 | 3,22 | 3,00 | 3,06 | 00:00:00 | | 2000-04-10 | 3,13 | 981.000 | 3,25 | 3,13 | 3,25 | 00:00:00 | | 2000-04-11 | 3,00 | 794.200 | 3,19 | 3,00 | 3,16 | 00:00:00 | | 2000-04-12 | 2,94 | 577.000 | 3,09 | 2,94 | 3,06 | 00:00:00 | | 2000-04-13 | 2,87 | 897.500 | 3,00 | 2,84 | 3,00 | 00:00:00 | | 2000-04-14 | 2,75 | 1.230.300 | 2,94 | 2,69 | 2,87 | 00:00:00 | | 2000-04-17 | 2,75 | 1.469.000 | 2,84 | 2,62 | 2,72 | 00:00:00 | | 2000-04-18 | 2,81 | 735.700 | 2,84 | 2,69 | 2,84 | 00:00:00 | | 2000-04-19 | 2,78 | 1.222.400 | 2,87 | 2,72 | 2,87 | 00:00:00 | | 2000-04-20 | 2,81 | 370.800 | 2,87 | 2,75 | 2,80 | 00:00:00 | | 2000-04-24 | 2,78 | 370.600 | 3,00 | 2,69 | 2,86 | 00:00:00 | | 2000-04-25 | 2,94 | 558.000 | 3,00 | 2,78 | 2,87 | 00:00:00 | | 2000-04-26 | 2,97 | 487.300 | 3,03 | 2,94 | 2,95 | 00:00:00 | | 2000-04-27 | 3,16 | 801.900 | 3,25 | 2,94 | 2,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
