|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 32,05 | 1.759.600 | 32,20 | 31,40 | 31,59 | 00:00:00 | | 2005-02-08 | 31,95 | 909.700 | 32,47 | 31,82 | 31,87 | 00:00:00 | | 2005-02-09 | 31,60 | 925.900 | 32,02 | 31,36 | 31,89 | 00:00:00 | | 2005-02-10 | 31,22 | 809.900 | 31,87 | 31,14 | 31,85 | 00:00:00 | | 2005-02-11 | 31,87 | 1.250.900 | 32,06 | 31,08 | 31,30 | 00:00:00 | | 2005-02-14 | 32,10 | 1.027.400 | 32,25 | 31,74 | 31,91 | 00:00:00 | | 2005-02-15 | 32,02 | 1.526.700 | 32,65 | 31,77 | 32,19 | 00:00:00 | | 2005-02-16 | 32,29 | 1.097.700 | 32,71 | 31,78 | 31,87 | 00:00:00 | | 2005-02-17 | 31,78 | 1.598.200 | 32,98 | 31,75 | 32,16 | 00:00:00 | | 2005-02-18 | 31,51 | 1.305.200 | 31,93 | 31,25 | 31,82 | 00:00:00 | | 2005-02-22 | 30,70 | 1.875.200 | 31,70 | 30,61 | 31,38 | 00:00:00 | | 2005-02-23 | 30,39 | 1.859.600 | 31,30 | 30,10 | 30,80 | 00:00:00 | | 2005-02-24 | 30,42 | 1.282.100 | 30,46 | 30,12 | 30,25 | 00:00:00 | | 2005-02-25 | 30,59 | 1.407.000 | 30,78 | 30,15 | 30,36 | 00:00:00 | | 2005-02-28 | 30,50 | 2.029.600 | 30,98 | 30,15 | 30,63 | 00:00:00 | | 2005-03-01 | 30,37 | 2.418.600 | 30,78 | 30,15 | 30,50 | 00:00:00 | | 2005-03-02 | 30,51 | 3.443.400 | 31,25 | 29,75 | 29,85 | 00:00:00 | | 2005-03-03 | 29,65 | 8.936.800 | 30,01 | 28,77 | 28,85 | 00:00:00 | | 2005-03-04 | 28,89 | 3.674.700 | 30,05 | 28,68 | 29,75 | 00:00:00 | | 2005-03-07 | 28,25 | 4.573.400 | 28,90 | 27,46 | 28,90 | 00:00:00 | | 2005-03-08 | 28,65 | 1.874.900 | 28,84 | 28,03 | 28,24 | 00:00:00 | | 2005-03-09 | 28,66 | 1.421.600 | 28,81 | 28,34 | 28,70 | 00:00:00 | | 2005-03-10 | 28,74 | 1.361.000 | 28,93 | 28,26 | 28,89 | 00:00:00 | | 2005-03-11 | 28,79 | 1.313.600 | 29,17 | 28,69 | 28,95 | 00:00:00 | | 2005-03-14 | 28,73 | 1.108.700 | 28,90 | 28,64 | 28,78 | 00:00:00 | | 2005-03-15 | 28,63 | 1.062.400 | 28,94 | 28,50 | 28,85 | 00:00:00 | | 2005-03-16 | 27,75 | 2.710.900 | 29,10 | 27,35 | 28,47 | 00:00:00 | | 2005-03-17 | 27,64 | 2.006.700 | 27,76 | 27,25 | 27,70 | 00:00:00 | | 2005-03-18 | 27,41 | 1.441.200 | 27,77 | 27,23 | 27,67 | 00:00:00 | | 2005-03-21 | 27,40 | 1.109.700 | 27,52 | 27,16 | 27,40 | 00:00:00 | | 2005-03-22 | 27,69 | 1.710.900 | 27,88 | 27,39 | 27,50 | 00:00:00 | | 2005-03-23 | 27,73 | 1.741.100 | 27,90 | 27,50 | 27,60 | 00:00:00 | | 2005-03-24 | 28,70 | 2.386.900 | 28,93 | 27,78 | 27,91 | 00:00:00 | | 2005-03-28 | 29,14 | 1.736.000 | 29,32 | 28,63 | 28,84 | 00:00:00 | | 2005-03-29 | 28,70 | 1.738.000 | 29,25 | 28,53 | 29,13 | 00:00:00 | | 2005-03-30 | 28,99 | 1.125.600 | 29,35 | 28,50 | 28,78 | 00:00:00 | | 2005-03-31 | 28,75 | 1.171.100 | 29,12 | 28,52 | 28,67 | 00:00:00 | | 2005-04-01 | 28,34 | 1.076.900 | 29,21 | 28,17 | 29,06 | 00:00:00 | | 2005-04-04 | 28,04 | 1.653.700 | 28,40 | 27,88 | 28,21 | 00:00:00 | | 2005-04-05 | 28,22 | 1.749.500 | 28,30 | 28,00 | 28,00 | 00:00:00 | | 2005-04-06 | 27,99 | 2.092.700 | 28,30 | 27,95 | 28,30 | 00:00:00 | | 2005-04-07 | 27,61 | 1.687.800 | 28,04 | 27,50 | 27,95 | 00:00:00 | | 2005-04-08 | 27,64 | 1.862.900 | 27,74 | 27,28 | 27,50 | 00:00:00 | | 2005-04-11 | 27,25 | 1.564.000 | 27,79 | 27,20 | 27,77 | 00:00:00 | | 2005-04-12 | 27,46 | 1.176.800 | 27,52 | 26,75 | 27,22 | 00:00:00 | | 2005-04-13 | 27,52 | 1.178.500 | 28,14 | 27,13 | 27,26 | 00:00:00 | | 2005-04-14 | 27,44 | 1.093.700 | 27,84 | 27,17 | 27,72 | 00:00:00 | | 2005-04-15 | 27,05 | 2.566.200 | 27,44 | 26,46 | 27,26 | 00:00:00 | | 2005-04-18 | 27,43 | 1.635.900 | 27,82 | 26,94 | 26,95 | 00:00:00 | | 2005-04-19 | 27,37 | 869.200 | 27,58 | 26,77 | 27,58 | 00:00:00 | | 2005-04-20 | 26,09 | 2.708.100 | 27,43 | 25,73 | 27,43 | 00:00:00 | | 2005-04-21 | 26,54 | 2.060.900 | 26,69 | 25,99 | 26,29 | 00:00:00 | | 2005-04-22 | 25,73 | 1.333.300 | 26,66 | 25,50 | 26,64 | 00:00:00 | | 2005-04-25 | 26,10 | 1.914.000 | 26,18 | 25,76 | 25,92 | 00:00:00 | | 2005-04-26 | 26,05 | 697.100 | 26,27 | 25,79 | 26,15 | 00:00:00 | | 2005-04-27 | 26,30 | 1.971.600 | 26,69 | 25,82 | 26,09 | 00:00:00 | | 2005-04-28 | 26,23 | 1.172.200 | 26,54 | 25,70 | 26,07 | 00:00:00 | | 2005-04-29 | 26,64 | 1.983.800 | 26,65 | 26,08 | 26,13 | 00:00:00 | | 2005-05-02 | 27,00 | 1.639.200 | 27,14 | 26,68 | 26,74 | 00:00:00 | | 2005-05-03 | 27,45 | 1.509.700 | 27,66 | 26,90 | 26,90 | 00:00:00 | | 2005-05-04 | 28,09 | 1.737.600 | 28,10 | 27,34 | 27,72 | 00:00:00 | | 2005-05-05 | 28,09 | 1.030.600 | 28,26 | 27,70 | 28,15 | 00:00:00 | | 2005-05-06 | 28,31 | 1.071.100 | 28,38 | 28,06 | 28,25 | 00:00:00 | | 2005-05-09 | 28,52 | 936.800 | 28,53 | 28,05 | 28,08 | 00:00:00 | | 2005-05-10 | 28,62 | 1.034.900 | 28,63 | 28,18 | 28,32 | 00:00:00 | | 2005-05-11 | 28,44 | 1.341.600 | 28,74 | 28,21 | 28,73 | 00:00:00 | | 2005-05-12 | 28,31 | 1.082.100 | 28,57 | 28,14 | 28,39 | 00:00:00 | | 2005-05-13 | 28,82 | 1.212.900 | 28,86 | 28,22 | 28,23 | 00:00:00 | | 2005-05-16 | 29,02 | 887.800 | 29,13 | 28,64 | 28,66 | 00:00:00 | | 2005-05-17 | 29,02 | 802.000 | 29,20 | 28,74 | 28,79 | 00:00:00 | | 2005-05-18 | 29,85 | 2.379.400 | 30,44 | 29,05 | 29,20 | 00:00:00 | | 2005-05-19 | 32,96 | 6.065.600 | 33,23 | 31,90 | 32,03 | 00:00:00 | | 2005-05-20 | 32,45 | 1.715.700 | 32,90 | 32,38 | 32,48 | 00:00:00 | | 2005-05-23 | 31,98 | 1.728.200 | 32,41 | 31,50 | 31,77 | 00:00:00 | | 2005-05-24 | 31,70 | 1.196.900 | 32,13 | 31,66 | 32,02 | 00:00:00 | | 2005-05-25 | 31,83 | 1.605.800 | 32,04 | 31,65 | 31,66 | 00:00:00 | | 2005-05-26 | 31,63 | 1.739.500 | 32,38 | 31,44 | 31,68 | 00:00:00 | | 2005-05-27 | 31,79 | 720.300 | 31,92 | 31,48 | 31,60 | 00:00:00 | | 2005-05-31 | 31,75 | 1.093.900 | 32,09 | 31,58 | 31,89 | 00:00:00 | | 2005-06-01 | 32,08 | 988.200 | 32,50 | 27,43 | 31,89 | 00:00:00 | | 2005-06-02 | 31,90 | 841.100 | 32,16 | 31,84 | 31,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
