|
 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 | | 2005-09-26 | 21,70 | 3.016.100 | 22,23 | 21,38 | 21,59 | 00:00:00 | | 2005-09-27 | 21,34 | 2.086.300 | 22,04 | 21,34 | 21,68 | 00:00:00 | | 2005-09-28 | 21,70 | 2.955.500 | 22,50 | 21,55 | 22,48 | 00:00:00 | | 2005-09-29 | 21,58 | 2.133.900 | 21,83 | 21,38 | 21,66 | 00:00:00 | | 2005-09-30 | 21,78 | 2.178.400 | 21,88 | 21,40 | 21,66 | 00:00:00 | | 2005-10-03 | 22,75 | 3.257.600 | 23,36 | 21,83 | 21,88 | 00:00:00 | | 2005-10-04 | 22,87 | 1.893.000 | 23,31 | 22,75 | 22,87 | 00:00:00 | | 2005-10-05 | 22,98 | 2.163.600 | 23,95 | 22,98 | 23,58 | 00:00:00 | | 2005-10-06 | 22,25 | 3.877.800 | 22,84 | 21,88 | 22,13 | 00:00:00 | | 2005-10-07 | 22,59 | 1.597.900 | 23,07 | 22,49 | 23,00 | 00:00:00 | | 2005-10-10 | 22,25 | 1.768.800 | 23,01 | 22,20 | 22,47 | 00:00:00 | | 2005-10-11 | 22,43 | 1.669.700 | 22,68 | 22,19 | 22,23 | 00:00:00 | | 2005-10-12 | 22,24 | 1.654.400 | 22,67 | 22,10 | 22,31 | 00:00:00 | | 2005-10-13 | 21,76 | 1.848.000 | 22,25 | 21,20 | 22,12 | 00:00:00 | | 2005-10-14 | 21,66 | 1.512.500 | 22,08 | 21,43 | 21,70 | 00:00:00 | | 2005-10-17 | 22,04 | 1.059.400 | 22,11 | 21,54 | 21,66 | 00:00:00 | | 2005-10-18 | 21,46 | 1.237.900 | 22,07 | 21,43 | 21,96 | 00:00:00 | | 2005-10-19 | 22,15 | 1.654.600 | 22,15 | 21,13 | 21,51 | 00:00:00 | | 2005-10-20 | 22,43 | 1.763.900 | 22,83 | 22,07 | 22,15 | 00:00:00 | | 2005-10-21 | 22,46 | 1.424.400 | 22,73 | 22,29 | 22,47 | 00:00:00 | | 2005-10-24 | 22,95 | 1.096.900 | 22,95 | 22,48 | 22,61 | 00:00:00 | | 2005-10-25 | 22,77 | 1.005.300 | 23,15 | 22,59 | 22,96 | 00:00:00 | | 2005-10-26 | 22,65 | 900.200 | 22,88 | 22,49 | 22,59 | 00:00:00 | | 2005-10-27 | 21,90 | 754.700 | 22,75 | 21,80 | 22,69 | 00:00:00 | | 2005-10-28 | 22,64 | 737.400 | 22,67 | 22,02 | 22,02 | 00:00:00 | | 2005-10-31 | 23,50 | 1.795.400 | 23,62 | 22,54 | 22,65 | 00:00:00 | | 2005-11-01 | 23,79 | 1.904.200 | 24,00 | 23,23 | 23,51 | 00:00:00 | | 2005-11-02 | 24,50 | 1.435.600 | 24,51 | 23,81 | 23,89 | 00:00:00 | | 2005-11-03 | 25,16 | 1.914.700 | 25,25 | 24,54 | 24,54 | 00:00:00 | | 2005-11-04 | 25,08 | 894.000 | 25,33 | 24,92 | 25,12 | 00:00:00 | | 2005-11-07 | 25,07 | 963.700 | 25,53 | 25,00 | 25,07 | 00:00:00 | | 2005-11-08 | 24,99 | 653.800 | 25,25 | 24,89 | 25,02 | 00:00:00 | | 2005-11-09 | 24,76 | 1.294.300 | 24,88 | 24,36 | 24,48 | 00:00:00 | | 2005-11-10 | 25,25 | 1.611.600 | 25,31 | 24,66 | 24,76 | 00:00:00 | | 2005-11-11 | 25,00 | 1.490.500 | 25,40 | 24,78 | 25,25 | 00:00:00 | | 2005-11-14 | 25,43 | 1.268.500 | 25,44 | 24,84 | 24,95 | 00:00:00 | | 2005-11-15 | 25,13 | 1.278.500 | 25,61 | 24,92 | 25,50 | 00:00:00 | | 2005-11-16 | 24,89 | 1.097.500 | 25,35 | 24,87 | 25,06 | 00:00:00 | | 2005-11-17 | 25,00 | 2.865.800 | 25,25 | 24,72 | 25,08 | 00:00:00 | | 2005-11-18 | 24,95 | 1.909.500 | 25,29 | 24,89 | 25,02 | 00:00:00 | | 2005-11-21 | 23,99 | 2.940.700 | 24,95 | 23,89 | 24,95 | 00:00:00 | | 2005-11-22 | 24,30 | 1.964.900 | 24,58 | 23,82 | 23,90 | 00:00:00 | | 2005-11-23 | 25,03 | 1.356.400 | 25,20 | 23,90 | 24,00 | 00:00:00 | | 2005-11-25 | 24,61 | 464.200 | 25,12 | 24,55 | 24,94 | 00:00:00 | | 2005-11-28 | 24,35 | 809.000 | 24,88 | 24,34 | 24,67 | 00:00:00 | | 2005-11-29 | 24,09 | 1.105.800 | 24,72 | 23,91 | 24,53 | 00:00:00 | | 2005-11-30 | 23,82 | 1.153.200 | 24,45 | 23,69 | 23,90 | 00:00:00 | | 2005-12-01 | 24,21 | 1.040.900 | 24,41 | 23,92 | 23,92 | 00:00:00 | | 2005-12-02 | 24,49 | 935.800 | 24,49 | 23,98 | 24,13 | 00:00:00 | | 2005-12-05 | 23,98 | 2.322.500 | 24,53 | 23,89 | 24,50 | 00:00:00 | | 2005-12-06 | 24,24 | 1.394.700 | 24,51 | 23,89 | 23,98 | 00:00:00 | | 2005-12-07 | 24,00 | 895.200 | 24,29 | 23,84 | 24,22 | 00:00:00 | | 2005-12-08 | 23,96 | 1.272.700 | 24,25 | 23,76 | 24,24 | 00:00:00 | | 2005-12-09 | 23,91 | 1.248.200 | 24,15 | 23,62 | 23,88 | 00:00:00 | | 2005-12-12 | 25,08 | 2.866.500 | 25,16 | 24,01 | 24,10 | 00:00:00 | | 2005-12-13 | 25,52 | 1.770.300 | 25,84 | 25,00 | 25,00 | 00:00:00 | | 2005-12-14 | 25,96 | 1.276.500 | 26,17 | 25,50 | 25,58 | 00:00:00 | | 2005-12-15 | 25,46 | 1.430.000 | 26,17 | 25,14 | 26,10 | 00:00:00 | | 2005-12-16 | 25,29 | 2.464.700 | 25,65 | 25,16 | 25,47 | 00:00:00 | | 2005-12-19 | 24,52 | 1.257.000 | 25,56 | 24,49 | 25,25 | 00:00:00 | | 2005-12-20 | 24,61 | 1.290.300 | 25,05 | 24,49 | 24,59 | 00:00:00 | | 2005-12-21 | 25,06 | 761.100 | 25,11 | 24,57 | 24,60 | 00:00:00 | | 2005-12-22 | 25,83 | 1.246.000 | 26,75 | 25,73 | 26,31 | 00:00:00 | | 2005-12-23 | 26,02 | 639.900 | 26,34 | 25,95 | 26,00 | 00:00:00 | | 2005-12-27 | 25,44 | 895.300 | 26,50 | 25,41 | 26,20 | 00:00:00 | | 2005-12-28 | 25,56 | 711.500 | 25,77 | 25,20 | 25,43 | 00:00:00 | | 2005-12-29 | 25,62 | 615.300 | 25,73 | 25,26 | 25,56 | 00:00:00 | | 2005-12-30 | 25,66 | 906.000 | 25,84 | 25,27 | 25,36 | 00:00:00 | | 2006-01-03 | 25,57 | 827.700 | 25,71 | 24,75 | 25,69 | 00:00:00 | | 2006-01-04 | 26,11 | 1.327.400 | 26,15 | 25,32 | 25,48 | 00:00:00 | | 2006-01-05 | 25,91 | 807.800 | 26,46 | 25,80 | 26,15 | 00:00:00 | | 2006-01-06 | 25,80 | 771.800 | 26,14 | 25,49 | 26,14 | 00:00:00 | | 2006-01-09 | 26,01 | 759.600 | 26,24 | 25,62 | 25,80 | 00:00:00 | | 2006-01-10 | 26,06 | 561.200 | 26,19 | 25,52 | 25,80 | 00:00:00 | | 2006-01-11 | 25,99 | 776.000 | 26,22 | 25,59 | 26,06 | 00:00:00 | | 2006-01-12 | 25,45 | 646.300 | 26,00 | 25,39 | 25,99 | 00:00:00 | | 2006-01-13 | 25,72 | 704.800 | 25,91 | 25,40 | 25,44 | 00:00:00 | | 2006-01-17 | 24,91 | 1.005.400 | 25,66 | 24,89 | 25,66 | 00:00:00 | | 2006-01-18 | 24,80 | 871.300 | 24,99 | 24,48 | 24,99 | 00:00:00 | | 2006-01-19 | 24,76 | 753.300 | 24,89 | 24,50 | 24,79 | 00:00:00 | | 2006-01-20 | 24,08 | 1.092.600 | 24,92 | 24,00 | 24,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
