|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 26,13 | 1.223.700 | 26,29 | 26,01 | 26,23 | 00:00:00 | | 2003-10-30 | 25,95 | 1.120.400 | 26,42 | 25,95 | 26,30 | 00:00:00 | | 2003-10-31 | 25,61 | 1.055.500 | 26,20 | 25,60 | 26,09 | 00:00:00 | | 2003-11-03 | 25,76 | 1.819.200 | 26,10 | 25,64 | 25,99 | 00:00:00 | | 2003-11-04 | 25,82 | 731.100 | 26,25 | 25,64 | 25,70 | 00:00:00 | | 2003-11-05 | 25,85 | 849.100 | 26,15 | 25,64 | 25,69 | 00:00:00 | | 2003-11-06 | 25,53 | 932.100 | 26,50 | 25,29 | 26,02 | 00:00:00 | | 2003-11-07 | 25,74 | 705.700 | 26,06 | 25,61 | 25,79 | 00:00:00 | | 2003-11-10 | 25,70 | 903.900 | 26,07 | 25,43 | 25,74 | 00:00:00 | | 2003-11-11 | 26,54 | 1.710.600 | 26,70 | 25,62 | 25,63 | 00:00:00 | | 2003-11-12 | 27,66 | 3.287.100 | 27,67 | 26,72 | 26,75 | 00:00:00 | | 2003-11-13 | 28,59 | 3.071.400 | 28,70 | 27,43 | 27,48 | 00:00:00 | | 2003-11-14 | 27,64 | 1.520.100 | 28,80 | 27,53 | 28,55 | 00:00:00 | | 2003-11-17 | 27,27 | 1.296.500 | 27,88 | 26,88 | 27,75 | 00:00:00 | | 2003-11-18 | 26,95 | 1.161.800 | 27,95 | 26,95 | 27,36 | 00:00:00 | | 2003-11-19 | 27,10 | 1.120.000 | 27,39 | 26,84 | 27,14 | 00:00:00 | | 2003-11-20 | 25,43 | 9.380.100 | 26,72 | 24,97 | 25,37 | 00:00:00 | | 2003-11-21 | 25,30 | 2.209.400 | 25,90 | 25,24 | 25,50 | 00:00:00 | | 2003-11-24 | 24,41 | 5.079.300 | 25,02 | 23,75 | 24,70 | 00:00:00 | | 2003-11-25 | 23,99 | 3.829.000 | 24,66 | 23,84 | 24,66 | 00:00:00 | | 2003-11-26 | 24,03 | 2.194.500 | 24,30 | 23,79 | 23,97 | 00:00:00 | | 2003-11-28 | 24,20 | 534.300 | 24,50 | 24,05 | 24,05 | 00:00:00 | | 2003-12-01 | 23,95 | 1.994.700 | 24,54 | 23,76 | 24,44 | 00:00:00 | | 2003-12-02 | 23,44 | 1.894.500 | 24,12 | 23,21 | 23,75 | 00:00:00 | | 2003-12-03 | 23,29 | 2.680.000 | 24,04 | 23,29 | 23,64 | 00:00:00 | | 2003-12-04 | 22,84 | 3.029.900 | 23,40 | 22,39 | 23,25 | 00:00:00 | | 2003-12-05 | 22,74 | 1.767.800 | 23,28 | 22,52 | 22,69 | 00:00:00 | | 2003-12-08 | 22,91 | 1.556.300 | 23,11 | 22,34 | 22,36 | 00:00:00 | | 2003-12-09 | 22,79 | 3.108.300 | 23,17 | 22,56 | 22,89 | 00:00:00 | | 2003-12-10 | 22,43 | 1.525.100 | 22,90 | 22,31 | 22,85 | 00:00:00 | | 2003-12-11 | 23,08 | 2.104.300 | 23,40 | 22,34 | 22,34 | 00:00:00 | | 2003-12-12 | 23,30 | 1.397.800 | 23,50 | 22,77 | 23,15 | 00:00:00 | | 2003-12-15 | 22,80 | 2.819.700 | 24,25 | 22,69 | 23,75 | 00:00:00 | | 2003-12-16 | 22,79 | 1.217.100 | 23,10 | 22,50 | 22,76 | 00:00:00 | | 2003-12-17 | 22,94 | 1.214.200 | 23,07 | 22,51 | 23,01 | 00:00:00 | | 2003-12-18 | 23,40 | 1.226.400 | 23,50 | 22,62 | 22,75 | 00:00:00 | | 2003-12-19 | 23,05 | 1.474.000 | 23,59 | 22,71 | 23,11 | 00:00:00 | | 2003-12-22 | 23,39 | 1.314.400 | 23,56 | 22,96 | 23,44 | 00:00:00 | | 2003-12-23 | 23,29 | 831.400 | 23,41 | 23,08 | 23,29 | 00:00:00 | | 2003-12-24 | 22,96 | 333.500 | 23,39 | 22,85 | 23,15 | 00:00:00 | | 2003-12-26 | 22,87 | 257.300 | 23,15 | 22,87 | 23,02 | 00:00:00 | | 2003-12-29 | 23,05 | 917.700 | 23,20 | 22,88 | 23,00 | 00:00:00 | | 2003-12-30 | 24,10 | 1.268.700 | 24,30 | 23,15 | 23,15 | 00:00:00 | | 2003-12-31 | 23,80 | 1.250.400 | 24,36 | 23,74 | 23,96 | 00:00:00 | | 2004-01-02 | 23,74 | 1.565.600 | 23,96 | 23,40 | 23,50 | 00:00:00 | | 2004-01-05 | 23,67 | 1.521.300 | 24,19 | 23,50 | 24,00 | 00:00:00 | | 2004-01-06 | 23,51 | 1.038.700 | 23,97 | 23,43 | 23,73 | 00:00:00 | | 2004-01-07 | 23,76 | 1.073.800 | 23,83 | 23,20 | 23,60 | 00:00:00 | | 2004-01-08 | 24,22 | 1.535.600 | 24,35 | 23,82 | 24,17 | 00:00:00 | | 2004-01-09 | 24,75 | 2.341.800 | 24,99 | 23,80 | 23,80 | 00:00:00 | | 2004-01-12 | 24,58 | 1.781.900 | 24,94 | 24,13 | 24,77 | 00:00:00 | | 2004-01-13 | 24,21 | 1.674.200 | 24,70 | 23,96 | 24,18 | 00:00:00 | | 2004-01-14 | 24,29 | 1.508.100 | 24,50 | 23,99 | 24,27 | 00:00:00 | | 2004-01-15 | 24,61 | 1.264.700 | 24,99 | 24,21 | 24,29 | 00:00:00 | | 2004-01-16 | 24,35 | 1.586.400 | 24,93 | 24,07 | 24,76 | 00:00:00 | | 2004-01-20 | 24,07 | 1.403.300 | 24,44 | 23,80 | 24,36 | 00:00:00 | | 2004-01-21 | 24,04 | 1.123.800 | 24,35 | 23,89 | 24,10 | 00:00:00 | | 2004-01-22 | 24,00 | 879.900 | 24,21 | 23,82 | 23,99 | 00:00:00 | | 2004-01-23 | 23,98 | 699.500 | 24,56 | 23,86 | 24,00 | 00:00:00 | | 2004-01-26 | 24,35 | 820.300 | 24,37 | 23,83 | 24,10 | 00:00:00 | | 2004-01-27 | 23,85 | 972.400 | 24,32 | 23,79 | 24,22 | 00:00:00 | | 2004-01-28 | 23,38 | 968.500 | 24,06 | 23,27 | 24,00 | 00:00:00 | | 2004-01-29 | 23,65 | 647.400 | 23,78 | 23,35 | 23,36 | 00:00:00 | | 2004-01-30 | 23,59 | 1.012.600 | 23,79 | 23,27 | 23,57 | 00:00:00 | | 2004-02-02 | 23,36 | 1.137.100 | 23,64 | 22,96 | 23,46 | 00:00:00 | | 2004-02-03 | 23,74 | 755.900 | 23,89 | 23,29 | 23,50 | 00:00:00 | | 2004-02-04 | 23,42 | 1.076.600 | 23,75 | 23,16 | 23,71 | 00:00:00 | | 2004-02-05 | 23,37 | 626.300 | 23,79 | 23,20 | 23,20 | 00:00:00 | | 2004-02-06 | 23,99 | 864.700 | 24,05 | 23,17 | 23,17 | 00:00:00 | | 2004-02-09 | 23,91 | 711.600 | 24,22 | 23,70 | 23,89 | 00:00:00 | | 2004-02-10 | 24,10 | 545.800 | 24,20 | 23,87 | 23,90 | 00:00:00 | | 2004-02-11 | 24,52 | 943.600 | 24,70 | 24,02 | 24,23 | 00:00:00 | | 2004-02-12 | 24,41 | 865.100 | 24,94 | 24,29 | 24,39 | 00:00:00 | | 2004-02-13 | 24,19 | 739.700 | 24,57 | 23,97 | 24,30 | 00:00:00 | | 2004-02-17 | 24,87 | 1.292.900 | 24,99 | 24,23 | 24,35 | 00:00:00 | | 2004-02-18 | 24,86 | 1.229.600 | 24,96 | 24,27 | 24,75 | 00:00:00 | | 2004-02-19 | 24,86 | 1.307.000 | 25,47 | 23,97 | 25,02 | 00:00:00 | | 2004-02-20 | 24,66 | 949.500 | 24,96 | 24,32 | 24,91 | 00:00:00 | | 2004-02-23 | 24,17 | 949.500 | 24,88 | 24,08 | 24,65 | 00:00:00 | | 2004-02-24 | 24,00 | 1.775.300 | 24,40 | 23,72 | 24,11 | 00:00:00 | | 2004-02-25 | 25,09 | 1.898.700 | 25,37 | 24,09 | 24,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
