|
 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 | | 2004-02-25 | 25,09 | 1.898.700 | 25,37 | 24,09 | 24,18 | 00:00:00 | | 2004-02-26 | 26,71 | 3.154.500 | 27,06 | 25,08 | 25,20 | 00:00:00 | | 2004-02-27 | 27,14 | 2.576.100 | 27,25 | 26,56 | 26,85 | 00:00:00 | | 2004-03-01 | 26,65 | 2.441.000 | 27,20 | 26,53 | 27,16 | 00:00:00 | | 2004-03-02 | 26,31 | 4.078.300 | 26,90 | 25,58 | 26,69 | 00:00:00 | | 2004-03-03 | 26,63 | 3.138.600 | 27,15 | 26,30 | 26,44 | 00:00:00 | | 2004-03-04 | 26,93 | 2.546.200 | 27,05 | 26,44 | 26,90 | 00:00:00 | | 2004-03-05 | 27,80 | 2.592.500 | 27,95 | 26,11 | 26,11 | 00:00:00 | | 2004-03-08 | 26,99 | 1.329.200 | 28,00 | 26,93 | 27,70 | 00:00:00 | | 2004-03-09 | 26,77 | 1.003.400 | 27,32 | 26,75 | 26,91 | 00:00:00 | | 2004-03-10 | 25,48 | 1.427.400 | 27,02 | 25,46 | 26,92 | 00:00:00 | | 2004-03-11 | 25,57 | 1.533.100 | 26,25 | 25,04 | 25,60 | 00:00:00 | | 2004-03-12 | 25,66 | 1.656.800 | 25,74 | 24,59 | 25,21 | 00:00:00 | | 2004-03-15 | 25,28 | 971.800 | 25,96 | 25,21 | 25,46 | 00:00:00 | | 2004-03-16 | 25,46 | 721.300 | 26,00 | 25,20 | 25,48 | 00:00:00 | | 2004-03-17 | 25,93 | 636.000 | 26,22 | 25,50 | 25,67 | 00:00:00 | | 2004-03-18 | 25,65 | 1.185.300 | 25,99 | 25,46 | 25,99 | 00:00:00 | | 2004-03-19 | 25,59 | 1.124.300 | 26,00 | 25,39 | 25,68 | 00:00:00 | | 2004-03-22 | 25,23 | 972.400 | 25,56 | 24,97 | 25,48 | 00:00:00 | | 2004-03-23 | 25,11 | 727.700 | 25,55 | 25,00 | 25,41 | 00:00:00 | | 2004-03-24 | 24,99 | 994.500 | 25,29 | 24,70 | 25,16 | 00:00:00 | | 2004-03-25 | 25,89 | 1.211.700 | 25,96 | 24,96 | 24,99 | 00:00:00 | | 2004-03-26 | 25,72 | 834.500 | 26,00 | 25,43 | 25,71 | 00:00:00 | | 2004-03-29 | 26,67 | 1.211.900 | 26,87 | 25,78 | 25,86 | 00:00:00 | | 2004-03-30 | 26,84 | 831.800 | 27,10 | 26,54 | 26,66 | 00:00:00 | | 2004-03-31 | 27,05 | 995.700 | 27,31 | 26,86 | 26,97 | 00:00:00 | | 2004-04-01 | 27,41 | 1.559.800 | 27,53 | 27,00 | 27,31 | 00:00:00 | | 2004-04-02 | 27,69 | 1.274.600 | 28,00 | 27,34 | 27,83 | 00:00:00 | | 2004-04-05 | 27,56 | 949.200 | 27,60 | 27,10 | 27,49 | 00:00:00 | | 2004-04-06 | 28,41 | 1.879.000 | 28,45 | 27,40 | 27,63 | 00:00:00 | | 2004-04-07 | 28,59 | 1.869.200 | 29,00 | 28,06 | 28,14 | 00:00:00 | | 2004-04-08 | 28,19 | 1.528.400 | 28,90 | 28,15 | 28,64 | 00:00:00 | | 2004-04-12 | 28,07 | 832.400 | 28,48 | 28,01 | 28,33 | 00:00:00 | | 2004-04-13 | 26,59 | 1.634.600 | 28,25 | 26,59 | 28,10 | 00:00:00 | | 2004-04-14 | 27,00 | 824.800 | 27,32 | 26,50 | 27,12 | 00:00:00 | | 2004-04-15 | 27,03 | 616.200 | 27,60 | 26,85 | 27,00 | 00:00:00 | | 2004-04-16 | 27,35 | 845.600 | 27,77 | 26,86 | 27,10 | 00:00:00 | | 2004-04-19 | 27,68 | 1.000.700 | 27,68 | 26,86 | 27,51 | 00:00:00 | | 2004-04-20 | 27,38 | 1.144.900 | 28,00 | 27,37 | 27,63 | 00:00:00 | | 2004-04-21 | 27,46 | 762.900 | 27,80 | 27,18 | 27,48 | 00:00:00 | | 2004-04-22 | 28,03 | 936.400 | 28,12 | 27,15 | 27,17 | 00:00:00 | | 2004-04-23 | 28,10 | 578.400 | 28,15 | 27,53 | 27,84 | 00:00:00 | | 2004-04-26 | 27,52 | 797.200 | 28,24 | 27,52 | 28,19 | 00:00:00 | | 2004-04-27 | 28,31 | 984.700 | 28,36 | 27,61 | 27,77 | 00:00:00 | | 2004-04-28 | 29,00 | 2.004.900 | 29,20 | 28,15 | 28,30 | 00:00:00 | | 2004-04-29 | 28,37 | 1.266.100 | 29,14 | 28,29 | 28,87 | 00:00:00 | | 2004-04-30 | 27,73 | 1.142.400 | 28,73 | 27,68 | 28,36 | 00:00:00 | | 2004-05-03 | 28,20 | 1.346.300 | 28,50 | 27,61 | 27,65 | 00:00:00 | | 2004-05-04 | 28,43 | 972.200 | 28,76 | 28,00 | 28,02 | 00:00:00 | | 2004-05-05 | 29,08 | 1.298.200 | 29,25 | 28,42 | 28,61 | 00:00:00 | | 2004-05-06 | 28,75 | 1.382.800 | 29,02 | 28,06 | 28,95 | 00:00:00 | | 2004-05-07 | 26,95 | 1.487.700 | 28,75 | 26,86 | 28,52 | 00:00:00 | | 2004-05-10 | 26,51 | 1.527.400 | 26,86 | 25,95 | 26,62 | 00:00:00 | | 2004-05-11 | 27,24 | 1.014.500 | 27,57 | 26,31 | 26,53 | 00:00:00 | | 2004-05-12 | 27,62 | 1.844.700 | 27,92 | 26,47 | 27,24 | 00:00:00 | | 2004-05-13 | 26,64 | 1.756.400 | 27,55 | 26,40 | 27,54 | 00:00:00 | | 2004-05-14 | 27,01 | 1.187.500 | 27,53 | 26,32 | 26,53 | 00:00:00 | | 2004-05-17 | 25,71 | 2.256.300 | 26,95 | 25,55 | 26,95 | 00:00:00 | | 2004-05-18 | 26,18 | 1.928.500 | 26,45 | 25,66 | 25,96 | 00:00:00 | | 2004-05-19 | 26,26 | 1.512.300 | 26,92 | 26,23 | 26,66 | 00:00:00 | | 2004-05-20 | 28,40 | 5.896.800 | 28,65 | 26,61 | 27,05 | 00:00:00 | | 2004-05-21 | 29,18 | 2.860.700 | 29,45 | 28,60 | 28,80 | 00:00:00 | | 2004-05-24 | 29,66 | 2.107.200 | 29,86 | 29,26 | 29,33 | 00:00:00 | | 2004-05-25 | 30,61 | 3.242.300 | 30,73 | 28,95 | 29,03 | 00:00:00 | | 2004-05-26 | 30,89 | 3.094.900 | 31,17 | 30,01 | 30,11 | 00:00:00 | | 2004-05-27 | 30,73 | 1.691.300 | 31,05 | 30,42 | 31,05 | 00:00:00 | | 2004-05-28 | 31,12 | 2.901.500 | 31,17 | 30,56 | 30,75 | 00:00:00 | | 2004-06-01 | 30,62 | 1.859.900 | 31,19 | 30,34 | 30,53 | 00:00:00 | | 2004-06-02 | 30,89 | 1.684.700 | 31,09 | 30,25 | 30,87 | 00:00:00 | | 2004-06-03 | 30,53 | 1.012.500 | 31,15 | 30,53 | 30,74 | 00:00:00 | | 2004-06-04 | 30,50 | 1.204.500 | 30,95 | 30,13 | 30,90 | 00:00:00 | | 2004-06-07 | 31,28 | 1.568.800 | 31,35 | 30,50 | 30,90 | 00:00:00 | | 2004-06-08 | 31,76 | 1.433.200 | 31,88 | 31,01 | 31,20 | 00:00:00 | | 2004-06-09 | 31,71 | 3.055.500 | 32,22 | 31,59 | 31,63 | 00:00:00 | | 2004-06-10 | 31,71 | 1.281.900 | 31,80 | 31,39 | 31,65 | 00:00:00 | | 2004-06-14 | 30,69 | 1.612.600 | 31,80 | 30,30 | 31,75 | 00:00:00 | | 2004-06-15 | 31,80 | 2.296.000 | 32,06 | 30,99 | 31,00 | 00:00:00 | | 2004-06-16 | 32,25 | 1.948.700 | 32,45 | 31,61 | 31,94 | 00:00:00 | | 2004-06-17 | 32,54 | 2.140.000 | 32,96 | 31,78 | 32,11 | 00:00:00 | | 2004-06-18 | 32,41 | 4.019.000 | 32,64 | 31,95 | 32,35 | 00:00:00 | | 2004-06-21 | 32,48 | 2.277.000 | 33,00 | 32,33 | 32,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
