|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 31,90 | 841.100 | 32,16 | 31,84 | 31,98 | 00:00:00 | | 2005-06-03 | 31,49 | 744.600 | 31,99 | 31,39 | 31,82 | 00:00:00 | | 2005-06-06 | 32,49 | 857.800 | 32,58 | 31,32 | 31,32 | 00:00:00 | | 2005-06-07 | 32,28 | 1.303.800 | 33,28 | 32,17 | 32,55 | 00:00:00 | | 2005-06-08 | 31,75 | 712.900 | 32,48 | 31,73 | 32,32 | 00:00:00 | | 2005-06-09 | 31,87 | 856.600 | 32,10 | 31,64 | 31,66 | 00:00:00 | | 2005-06-10 | 31,22 | 803.200 | 31,97 | 31,05 | 31,97 | 00:00:00 | | 2005-06-13 | 31,03 | 1.097.800 | 31,71 | 30,97 | 31,23 | 00:00:00 | | 2005-06-14 | 31,09 | 1.239.100 | 31,40 | 30,83 | 30,96 | 00:00:00 | | 2005-06-15 | 31,02 | 749.900 | 31,45 | 30,49 | 31,42 | 00:00:00 | | 2005-06-16 | 31,63 | 1.008.500 | 31,63 | 30,85 | 31,11 | 00:00:00 | | 2005-06-17 | 30,82 | 1.992.300 | 32,20 | 30,80 | 31,79 | 00:00:00 | | 2005-06-20 | 30,83 | 821.000 | 31,23 | 30,65 | 30,76 | 00:00:00 | | 2005-06-21 | 30,23 | 740.200 | 30,90 | 30,17 | 30,80 | 00:00:00 | | 2005-06-22 | 29,69 | 2.381.000 | 30,44 | 29,45 | 30,42 | 00:00:00 | | 2005-06-23 | 28,94 | 1.854.500 | 29,75 | 28,77 | 29,74 | 00:00:00 | | 2005-06-24 | 28,61 | 1.362.500 | 29,02 | 28,28 | 28,68 | 00:00:00 | | 2005-06-27 | 29,94 | 1.947.600 | 29,99 | 28,84 | 28,95 | 00:00:00 | | 2005-06-28 | 30,82 | 1.540.700 | 30,93 | 29,88 | 30,20 | 00:00:00 | | 2005-06-29 | 30,36 | 895.700 | 30,65 | 30,17 | 30,60 | 00:00:00 | | 2005-06-30 | 30,35 | 995.200 | 30,80 | 30,08 | 30,46 | 00:00:00 | | 2005-07-01 | 30,22 | 757.400 | 30,50 | 30,02 | 30,23 | 00:00:00 | | 2005-07-05 | 30,54 | 605.800 | 30,58 | 29,92 | 30,03 | 00:00:00 | | 2005-07-06 | 30,29 | 1.192.300 | 30,57 | 29,70 | 30,35 | 00:00:00 | | 2005-07-07 | 30,66 | 1.252.600 | 30,78 | 29,87 | 29,90 | 00:00:00 | | 2005-07-08 | 31,43 | 1.006.400 | 31,45 | 30,34 | 30,68 | 00:00:00 | | 2005-07-11 | 31,89 | 1.135.700 | 32,07 | 31,28 | 31,35 | 00:00:00 | | 2005-07-12 | 31,69 | 833.300 | 32,00 | 31,61 | 31,69 | 00:00:00 | | 2005-07-13 | 31,44 | 354.100 | 31,70 | 31,31 | 31,70 | 00:00:00 | | 2005-07-14 | 31,75 | 1.022.600 | 31,87 | 31,32 | 31,67 | 00:00:00 | | 2005-07-15 | 31,86 | 513.900 | 32,03 | 31,63 | 31,88 | 00:00:00 | | 2005-07-18 | 31,76 | 533.300 | 31,85 | 31,62 | 31,63 | 00:00:00 | | 2005-07-19 | 31,73 | 610.800 | 32,01 | 31,21 | 31,69 | 00:00:00 | | 2005-07-20 | 31,31 | 751.000 | 31,80 | 31,22 | 31,59 | 00:00:00 | | 2005-07-21 | 30,30 | 1.447.300 | 31,27 | 30,24 | 31,27 | 00:00:00 | | 2005-07-22 | 29,45 | 2.335.800 | 30,53 | 29,24 | 30,25 | 00:00:00 | | 2005-07-25 | 29,38 | 2.101.300 | 29,52 | 29,00 | 29,52 | 00:00:00 | | 2005-07-26 | 29,64 | 933.700 | 30,04 | 29,26 | 29,45 | 00:00:00 | | 2005-07-27 | 29,89 | 1.058.200 | 30,01 | 29,10 | 29,46 | 00:00:00 | | 2005-07-28 | 30,55 | 1.404.400 | 30,87 | 29,74 | 29,98 | 00:00:00 | | 2005-07-29 | 29,75 | 780.600 | 30,71 | 29,66 | 30,54 | 00:00:00 | | 2005-08-01 | 29,46 | 1.407.400 | 29,84 | 29,08 | 29,73 | 00:00:00 | | 2005-08-02 | 29,57 | 793.300 | 29,96 | 29,32 | 29,37 | 00:00:00 | | 2005-08-03 | 28,45 | 1.891.300 | 29,45 | 28,36 | 29,42 | 00:00:00 | | 2005-08-04 | 28,30 | 1.884.600 | 28,37 | 27,68 | 28,18 | 00:00:00 | | 2005-08-05 | 28,08 | 1.005.700 | 28,28 | 27,97 | 28,13 | 00:00:00 | | 2005-08-08 | 28,24 | 882.000 | 28,41 | 28,05 | 28,09 | 00:00:00 | | 2005-08-09 | 28,37 | 940.600 | 28,51 | 28,22 | 28,23 | 00:00:00 | | 2005-08-10 | 28,40 | 1.313.900 | 28,68 | 28,35 | 28,55 | 00:00:00 | | 2005-08-11 | 28,40 | 1.751.500 | 28,70 | 28,27 | 28,41 | 00:00:00 | | 2005-08-12 | 28,32 | 1.465.700 | 28,42 | 28,09 | 28,35 | 00:00:00 | | 2005-08-15 | 28,68 | 761.900 | 28,98 | 28,12 | 28,12 | 00:00:00 | | 2005-08-16 | 27,87 | 1.480.300 | 28,79 | 27,72 | 28,67 | 00:00:00 | | 2005-08-17 | 28,90 | 1.756.200 | 29,13 | 27,86 | 27,86 | 00:00:00 | | 2005-08-18 | 28,65 | 1.873.700 | 29,12 | 28,63 | 28,90 | 00:00:00 | | 2005-08-19 | 28,93 | 1.694.400 | 29,11 | 28,54 | 28,60 | 00:00:00 | | 2005-08-22 | 29,00 | 1.225.500 | 29,25 | 28,84 | 28,99 | 00:00:00 | | 2005-08-23 | 28,58 | 1.376.500 | 29,22 | 28,57 | 28,93 | 00:00:00 | | 2005-08-24 | 28,51 | 2.163.100 | 29,10 | 28,50 | 28,50 | 00:00:00 | | 2005-08-25 | 24,65 | 14.089.100 | 26,26 | 24,43 | 25,90 | 00:00:00 | | 2005-08-26 | 24,65 | 4.088.000 | 25,09 | 24,40 | 24,60 | 00:00:00 | | 2005-08-29 | 25,58 | 2.872.900 | 25,61 | 24,55 | 24,60 | 00:00:00 | | 2005-08-30 | 25,14 | 1.923.700 | 25,59 | 25,03 | 25,53 | 00:00:00 | | 2005-08-31 | 25,77 | 1.955.700 | 25,78 | 25,00 | 25,12 | 00:00:00 | | 2005-09-01 | 25,00 | 2.371.600 | 25,78 | 25,00 | 25,67 | 00:00:00 | | 2005-09-02 | 25,07 | 1.342.600 | 25,14 | 24,70 | 25,00 | 00:00:00 | | 2005-09-06 | 25,00 | 1.945.200 | 25,43 | 24,85 | 25,24 | 00:00:00 | | 2005-09-07 | 25,17 | 1.257.400 | 25,27 | 24,86 | 25,01 | 00:00:00 | | 2005-09-08 | 24,37 | 2.680.900 | 25,10 | 24,34 | 25,10 | 00:00:00 | | 2005-09-09 | 24,52 | 2.219.000 | 24,63 | 24,25 | 24,37 | 00:00:00 | | 2005-09-12 | 24,64 | 1.099.100 | 24,69 | 24,36 | 24,50 | 00:00:00 | | 2005-09-13 | 24,26 | 1.561.900 | 24,73 | 24,16 | 24,65 | 00:00:00 | | 2005-09-14 | 23,57 | 2.315.000 | 24,32 | 23,47 | 24,20 | 00:00:00 | | 2005-09-15 | 23,22 | 1.633.700 | 23,72 | 23,21 | 23,61 | 00:00:00 | | 2005-09-16 | 22,66 | 3.552.500 | 23,40 | 22,58 | 23,23 | 00:00:00 | | 2005-09-19 | 22,79 | 1.853.200 | 22,90 | 22,59 | 22,62 | 00:00:00 | | 2005-09-20 | 22,52 | 1.712.700 | 23,20 | 22,41 | 22,74 | 00:00:00 | | 2005-09-21 | 21,85 | 3.099.200 | 22,49 | 21,39 | 22,37 | 00:00:00 | | 2005-09-22 | 21,88 | 2.366.300 | 22,01 | 21,41 | 21,63 | 00:00:00 | | 2005-09-23 | 21,31 | 2.619.500 | 22,01 | 21,31 | 22,00 | 00:00:00 | | 2005-09-26 | 21,70 | 3.016.100 | 22,23 | 21,38 | 21,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
