|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 11,77 | 4.884.300 | 11,83 | 11,25 | 11,32 | 00:00:00 | | 2003-03-14 | 12,36 | 3.511.600 | 12,70 | 11,75 | 11,84 | 00:00:00 | | 2003-03-17 | 12,85 | 2.601.500 | 12,88 | 12,00 | 12,31 | 00:00:00 | | 2003-03-18 | 13,41 | 3.076.600 | 13,41 | 12,75 | 12,85 | 00:00:00 | | 2003-03-19 | 13,05 | 1.943.500 | 13,47 | 12,97 | 13,42 | 00:00:00 | | 2003-03-20 | 13,00 | 1.859.000 | 13,30 | 12,56 | 12,87 | 00:00:00 | | 2003-03-21 | 13,55 | 2.229.500 | 13,65 | 13,05 | 13,29 | 00:00:00 | | 2003-03-24 | 12,80 | 1.677.800 | 13,24 | 12,67 | 12,94 | 00:00:00 | | 2003-03-25 | 13,03 | 1.063.300 | 13,15 | 12,80 | 12,85 | 00:00:00 | | 2003-03-26 | 13,05 | 872.000 | 13,23 | 12,86 | 12,95 | 00:00:00 | | 2003-03-27 | 12,95 | 977.700 | 13,15 | 12,70 | 12,80 | 00:00:00 | | 2003-03-28 | 12,66 | 1.094.900 | 13,36 | 12,60 | 12,73 | 00:00:00 | | 2003-03-31 | 12,60 | 1.499.000 | 13,01 | 12,20 | 12,47 | 00:00:00 | | 2003-04-01 | 12,56 | 1.268.500 | 12,85 | 12,49 | 12,74 | 00:00:00 | | 2003-04-02 | 13,26 | 1.330.400 | 13,40 | 12,73 | 12,75 | 00:00:00 | | 2003-04-03 | 13,29 | 1.417.600 | 13,53 | 13,11 | 13,34 | 00:00:00 | | 2003-04-04 | 13,50 | 921.700 | 13,59 | 13,23 | 13,34 | 00:00:00 | | 2003-04-07 | 13,57 | 1.411.100 | 14,55 | 13,48 | 14,06 | 00:00:00 | | 2003-04-08 | 13,72 | 1.050.900 | 13,92 | 13,47 | 13,71 | 00:00:00 | | 2003-04-09 | 13,17 | 1.069.900 | 13,81 | 13,13 | 13,65 | 00:00:00 | | 2003-04-10 | 13,25 | 1.738.000 | 13,39 | 13,02 | 13,24 | 00:00:00 | | 2003-04-11 | 13,15 | 640.100 | 13,54 | 12,95 | 13,37 | 00:00:00 | | 2003-04-14 | 13,54 | 798.500 | 13,60 | 13,10 | 13,19 | 00:00:00 | | 2003-04-15 | 13,70 | 979.300 | 13,78 | 13,42 | 13,47 | 00:00:00 | | 2003-04-16 | 13,33 | 1.010.500 | 13,90 | 13,32 | 13,84 | 00:00:00 | | 2003-04-17 | 14,01 | 1.451.100 | 14,04 | 13,40 | 13,41 | 00:00:00 | | 2003-04-21 | 14,19 | 1.127.300 | 14,22 | 13,84 | 13,99 | 00:00:00 | | 2003-04-22 | 15,00 | 2.053.800 | 15,05 | 13,98 | 14,10 | 00:00:00 | | 2003-04-23 | 14,82 | 1.610.000 | 15,00 | 14,45 | 15,00 | 00:00:00 | | 2003-04-24 | 14,87 | 1.075.800 | 15,00 | 14,48 | 14,62 | 00:00:00 | | 2003-04-25 | 14,88 | 1.478.500 | 14,94 | 14,64 | 14,82 | 00:00:00 | | 2003-04-28 | 15,14 | 1.506.400 | 15,21 | 14,81 | 14,88 | 00:00:00 | | 2003-04-29 | 15,25 | 1.139.200 | 15,35 | 14,97 | 15,07 | 00:00:00 | | 2003-04-30 | 15,13 | 1.205.300 | 15,20 | 14,88 | 15,00 | 00:00:00 | | 2003-05-01 | 15,22 | 1.459.500 | 15,37 | 14,90 | 15,00 | 00:00:00 | | 2003-05-02 | 15,52 | 1.131.800 | 15,54 | 15,16 | 15,27 | 00:00:00 | | 2003-05-05 | 15,92 | 2.251.200 | 16,10 | 15,62 | 15,62 | 00:00:00 | | 2003-05-06 | 16,46 | 2.232.800 | 16,59 | 15,91 | 15,91 | 00:00:00 | | 2003-05-07 | 16,27 | 1.242.300 | 16,42 | 15,96 | 16,26 | 00:00:00 | | 2003-05-08 | 16,25 | 1.773.100 | 16,31 | 16,00 | 16,13 | 00:00:00 | | 2003-05-09 | 16,24 | 933.900 | 16,35 | 16,10 | 16,25 | 00:00:00 | | 2003-05-12 | 16,45 | 1.501.400 | 16,49 | 16,06 | 16,24 | 00:00:00 | | 2003-05-13 | 16,21 | 1.275.000 | 16,43 | 16,10 | 16,40 | 00:00:00 | | 2003-05-14 | 15,86 | 1.486.000 | 16,31 | 15,75 | 16,31 | 00:00:00 | | 2003-05-15 | 16,33 | 1.145.300 | 16,45 | 15,96 | 16,01 | 00:00:00 | | 2003-05-16 | 15,91 | 960.700 | 16,35 | 15,88 | 16,35 | 00:00:00 | | 2003-05-19 | 15,07 | 1.924.500 | 15,85 | 14,98 | 15,80 | 00:00:00 | | 2003-05-20 | 14,92 | 1.575.700 | 15,36 | 14,72 | 15,05 | 00:00:00 | | 2003-05-21 | 15,38 | 1.831.100 | 15,60 | 14,57 | 14,76 | 00:00:00 | | 2003-05-22 | 15,76 | 1.948.900 | 16,30 | 15,30 | 15,36 | 00:00:00 | | 2003-05-23 | 16,05 | 779.300 | 16,15 | 15,70 | 15,71 | 00:00:00 | | 2003-05-27 | 16,52 | 1.109.400 | 16,52 | 15,85 | 16,00 | 00:00:00 | | 2003-05-28 | 16,53 | 1.250.100 | 16,94 | 16,30 | 16,51 | 00:00:00 | | 2003-05-29 | 17,03 | 2.243.100 | 17,30 | 16,66 | 17,07 | 00:00:00 | | 2003-05-30 | 17,29 | 1.354.700 | 17,34 | 17,04 | 17,23 | 00:00:00 | | 2003-06-02 | 17,41 | 1.290.700 | 17,75 | 17,19 | 17,27 | 00:00:00 | | 2003-06-03 | 17,51 | 1.095.600 | 17,68 | 17,26 | 17,44 | 00:00:00 | | 2003-06-04 | 18,00 | 1.003.800 | 18,00 | 17,45 | 17,51 | 00:00:00 | | 2003-06-05 | 18,13 | 790.300 | 18,35 | 17,68 | 17,68 | 00:00:00 | | 2003-06-06 | 17,34 | 1.243.800 | 18,40 | 17,30 | 18,20 | 00:00:00 | | 2003-06-09 | 16,81 | 1.245.500 | 17,30 | 16,69 | 17,30 | 00:00:00 | | 2003-06-10 | 17,40 | 809.400 | 17,44 | 16,78 | 17,20 | 00:00:00 | | 2003-06-11 | 17,50 | 655.100 | 17,66 | 16,94 | 17,45 | 00:00:00 | | 2003-06-12 | 17,42 | 848.100 | 17,62 | 17,25 | 17,58 | 00:00:00 | | 2003-06-13 | 16,90 | 1.029.500 | 17,76 | 16,89 | 17,40 | 00:00:00 | | 2003-06-16 | 17,44 | 1.287.300 | 17,50 | 16,91 | 16,98 | 00:00:00 | | 2003-06-17 | 17,96 | 1.694.000 | 18,11 | 17,19 | 17,65 | 00:00:00 | | 2003-06-18 | 17,92 | 1.324.300 | 18,26 | 17,51 | 17,75 | 00:00:00 | | 2003-06-19 | 17,36 | 915.000 | 18,05 | 17,30 | 18,05 | 00:00:00 | | 2003-06-20 | 17,40 | 1.216.700 | 17,72 | 17,30 | 17,50 | 00:00:00 | | 2003-06-23 | 16,64 | 1.523.000 | 17,40 | 16,52 | 17,33 | 00:00:00 | | 2003-06-24 | 16,50 | 1.013.100 | 17,00 | 16,48 | 16,53 | 00:00:00 | | 2003-06-25 | 16,74 | 1.202.900 | 17,05 | 16,41 | 16,70 | 00:00:00 | | 2003-06-26 | 16,65 | 1.104.600 | 16,95 | 16,55 | 16,58 | 00:00:00 | | 2003-06-27 | 16,64 | 1.375.200 | 16,92 | 16,50 | 16,62 | 00:00:00 | | 2003-06-30 | 16,71 | 3.401.600 | 16,80 | 16,25 | 16,64 | 00:00:00 | | 2003-07-01 | 17,32 | 2.173.500 | 17,47 | 16,28 | 16,50 | 00:00:00 | | 2003-07-02 | 17,70 | 1.059.700 | 17,85 | 17,34 | 17,40 | 00:00:00 | | 2003-07-03 | 17,50 | 604.900 | 17,85 | 17,31 | 17,35 | 00:00:00 | | 2003-07-07 | 18,00 | 798.300 | 18,00 | 17,64 | 17,66 | 00:00:00 | | 2003-07-08 | 18,60 | 1.332.300 | 18,68 | 17,68 | 17,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
