|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 32,48 | 2.277.000 | 33,00 | 32,33 | 32,36 | 00:00:00 | | 2004-06-22 | 32,56 | 2.280.000 | 32,75 | 32,02 | 32,68 | 00:00:00 | | 2004-06-23 | 33,44 | 1.805.100 | 33,47 | 32,42 | 32,60 | 00:00:00 | | 2004-06-24 | 33,60 | 2.116.700 | 33,83 | 32,80 | 33,40 | 00:00:00 | | 2004-06-25 | 33,43 | 2.537.300 | 33,83 | 32,65 | 32,99 | 00:00:00 | | 2004-06-28 | 33,35 | 2.573.900 | 33,84 | 33,21 | 33,51 | 00:00:00 | | 2004-06-29 | 31,99 | 4.056.100 | 33,35 | 31,68 | 33,19 | 00:00:00 | | 2004-06-30 | 32,45 | 2.049.800 | 32,49 | 31,95 | 32,09 | 00:00:00 | | 2004-07-01 | 32,37 | 2.428.200 | 33,00 | 32,22 | 32,82 | 00:00:00 | | 2004-07-02 | 31,88 | 1.343.500 | 32,86 | 31,73 | 32,61 | 00:00:00 | | 2004-07-06 | 32,03 | 1.663.000 | 32,52 | 31,98 | 32,07 | 00:00:00 | | 2004-07-07 | 31,26 | 2.007.300 | 31,65 | 30,70 | 31,00 | 00:00:00 | | 2004-07-08 | 30,89 | 1.786.800 | 31,39 | 30,65 | 31,38 | 00:00:00 | | 2004-07-09 | 31,10 | 1.903.700 | 31,36 | 30,53 | 31,15 | 00:00:00 | | 2004-07-12 | 30,48 | 1.744.100 | 31,10 | 30,30 | 30,90 | 00:00:00 | | 2004-07-13 | 30,91 | 1.123.000 | 31,00 | 30,51 | 30,75 | 00:00:00 | | 2004-07-14 | 31,33 | 2.557.700 | 31,41 | 30,67 | 31,00 | 00:00:00 | | 2004-07-15 | 31,57 | 1.410.700 | 31,74 | 31,22 | 31,50 | 00:00:00 | | 2004-07-16 | 31,20 | 1.360.900 | 31,79 | 31,06 | 31,75 | 00:00:00 | | 2004-07-19 | 31,43 | 1.659.400 | 31,78 | 31,21 | 31,61 | 00:00:00 | | 2004-07-20 | 31,83 | 975.000 | 31,83 | 30,90 | 31,30 | 00:00:00 | | 2004-07-21 | 31,18 | 1.116.400 | 32,03 | 31,07 | 31,98 | 00:00:00 | | 2004-07-22 | 30,50 | 1.705.400 | 31,16 | 30,05 | 30,98 | 00:00:00 | | 2004-07-23 | 30,05 | 1.065.000 | 30,45 | 29,67 | 30,36 | 00:00:00 | | 2004-07-26 | 29,96 | 2.664.700 | 30,19 | 28,75 | 30,00 | 00:00:00 | | 2004-07-27 | 30,39 | 1.473.400 | 30,60 | 29,66 | 30,13 | 00:00:00 | | 2004-07-28 | 29,88 | 1.495.000 | 30,50 | 29,45 | 30,43 | 00:00:00 | | 2004-07-29 | 30,50 | 1.433.400 | 30,70 | 29,78 | 29,79 | 00:00:00 | | 2004-07-30 | 31,01 | 1.709.500 | 31,32 | 30,36 | 30,67 | 00:00:00 | | 2004-08-02 | 31,23 | 1.216.100 | 31,29 | 30,60 | 30,92 | 00:00:00 | | 2004-08-03 | 30,38 | 988.600 | 31,30 | 30,10 | 31,27 | 00:00:00 | | 2004-08-04 | 29,87 | 1.391.800 | 30,63 | 29,38 | 30,56 | 00:00:00 | | 2004-08-05 | 28,60 | 1.897.100 | 30,00 | 28,47 | 29,81 | 00:00:00 | | 2004-08-06 | 28,06 | 2.208.100 | 28,74 | 27,50 | 28,74 | 00:00:00 | | 2004-08-09 | 28,06 | 946.700 | 28,39 | 27,80 | 27,90 | 00:00:00 | | 2004-08-10 | 28,80 | 844.300 | 28,86 | 28,08 | 28,11 | 00:00:00 | | 2004-08-11 | 28,19 | 1.248.300 | 28,90 | 27,98 | 28,76 | 00:00:00 | | 2004-08-12 | 27,80 | 842.900 | 28,47 | 27,74 | 28,11 | 00:00:00 | | 2004-08-13 | 27,80 | 739.300 | 28,10 | 27,72 | 27,98 | 00:00:00 | | 2004-08-16 | 28,46 | 1.008.700 | 28,87 | 27,88 | 27,97 | 00:00:00 | | 2004-08-17 | 29,78 | 2.333.200 | 30,59 | 28,87 | 29,03 | 00:00:00 | | 2004-08-18 | 29,82 | 1.507.700 | 30,22 | 29,00 | 29,21 | 00:00:00 | | 2004-08-19 | 28,36 | 13.184.500 | 28,90 | 26,20 | 27,85 | 00:00:00 | | 2004-08-20 | 28,57 | 2.647.600 | 28,89 | 27,90 | 28,54 | 00:00:00 | | 2004-08-23 | 27,71 | 2.536.800 | 28,81 | 27,42 | 28,76 | 00:00:00 | | 2004-08-24 | 27,41 | 2.362.400 | 27,82 | 27,25 | 27,53 | 00:00:00 | | 2004-08-25 | 27,74 | 1.123.900 | 28,00 | 27,02 | 27,05 | 00:00:00 | | 2004-08-26 | 27,88 | 1.311.400 | 28,11 | 27,54 | 28,11 | 00:00:00 | | 2004-08-27 | 28,60 | 1.197.600 | 28,73 | 27,67 | 28,10 | 00:00:00 | | 2004-08-30 | 28,04 | 1.441.700 | 28,60 | 27,90 | 28,57 | 00:00:00 | | 2004-08-31 | 28,06 | 1.506.000 | 28,16 | 27,76 | 28,00 | 00:00:00 | | 2004-09-01 | 28,06 | 1.360.000 | 28,18 | 27,67 | 28,12 | 00:00:00 | | 2004-09-02 | 28,14 | 1.148.800 | 28,22 | 27,90 | 27,95 | 00:00:00 | | 2004-09-03 | 28,73 | 1.351.900 | 29,02 | 28,20 | 28,25 | 00:00:00 | | 2004-09-07 | 29,15 | 1.356.400 | 29,50 | 28,89 | 29,17 | 00:00:00 | | 2004-09-08 | 28,84 | 936.200 | 29,47 | 28,66 | 29,36 | 00:00:00 | | 2004-09-09 | 28,08 | 1.797.500 | 29,20 | 27,97 | 29,11 | 00:00:00 | | 2004-09-10 | 28,22 | 2.196.400 | 28,29 | 27,93 | 28,16 | 00:00:00 | | 2004-09-13 | 29,38 | 2.653.000 | 29,65 | 28,22 | 28,35 | 00:00:00 | | 2004-09-14 | 29,12 | 1.831.800 | 29,73 | 29,04 | 29,49 | 00:00:00 | | 2004-09-15 | 29,86 | 2.309.000 | 30,19 | 29,15 | 29,38 | 00:00:00 | | 2004-09-16 | 29,87 | 1.389.200 | 30,15 | 29,61 | 29,91 | 00:00:00 | | 2004-09-17 | 29,78 | 1.178.600 | 30,08 | 29,65 | 30,01 | 00:00:00 | | 2004-09-20 | 29,71 | 642.000 | 29,85 | 29,55 | 29,83 | 00:00:00 | | 2004-09-21 | 29,70 | 981.800 | 29,92 | 29,52 | 29,67 | 00:00:00 | | 2004-09-22 | 29,33 | 948.000 | 29,70 | 29,27 | 29,61 | 00:00:00 | | 2004-09-23 | 29,13 | 1.200.400 | 29,64 | 29,00 | 29,59 | 00:00:00 | | 2004-09-24 | 29,47 | 1.519.600 | 29,91 | 28,84 | 29,20 | 00:00:00 | | 2004-09-27 | 28,87 | 1.233.100 | 29,55 | 28,78 | 29,45 | 00:00:00 | | 2004-09-28 | 28,59 | 751.000 | 29,11 | 28,55 | 29,09 | 00:00:00 | | 2004-09-29 | 28,42 | 1.266.200 | 28,90 | 28,30 | 28,82 | 00:00:00 | | 2004-09-30 | 28,39 | 1.941.700 | 28,66 | 27,77 | 28,55 | 00:00:00 | | 2004-10-01 | 28,95 | 2.176.800 | 29,60 | 28,55 | 28,80 | 00:00:00 | | 2004-10-04 | 29,11 | 2.156.000 | 29,24 | 28,81 | 28,93 | 00:00:00 | | 2004-10-05 | 29,02 | 1.257.800 | 29,15 | 28,92 | 29,15 | 00:00:00 | | 2004-10-06 | 29,40 | 978.800 | 29,40 | 28,82 | 28,86 | 00:00:00 | | 2004-10-07 | 29,30 | 1.094.100 | 29,45 | 29,12 | 29,41 | 00:00:00 | | 2004-10-08 | 28,81 | 882.300 | 29,35 | 28,76 | 29,35 | 00:00:00 | | 2004-10-11 | 28,93 | 1.223.600 | 29,07 | 28,64 | 28,72 | 00:00:00 | | 2004-10-12 | 29,16 | 1.485.300 | 29,50 | 28,38 | 28,89 | 00:00:00 | | 2004-10-13 | 29,95 | 1.647.200 | 30,31 | 29,17 | 29,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
