|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 24,08 | 1.092.600 | 24,92 | 24,00 | 24,65 | 00:00:00 | | 2006-01-23 | 23,89 | 1.082.600 | 24,44 | 23,66 | 24,07 | 00:00:00 | | 2006-01-24 | 24,40 | 931.800 | 24,53 | 23,82 | 23,92 | 00:00:00 | | 2006-01-25 | 24,46 | 665.200 | 24,58 | 24,12 | 24,41 | 00:00:00 | | 2006-01-26 | 25,34 | 1.628.200 | 26,00 | 24,60 | 24,89 | 00:00:00 | | 2006-01-27 | 25,20 | 1.141.000 | 25,77 | 25,03 | 25,32 | 00:00:00 | | 2006-01-30 | 25,32 | 952.900 | 25,52 | 25,17 | 25,32 | 00:00:00 | | 2006-01-31 | 25,06 | 963.100 | 25,45 | 24,79 | 25,45 | 00:00:00 | | 2006-02-01 | 24,84 | 1.074.700 | 25,15 | 24,78 | 24,80 | 00:00:00 | | 2006-02-02 | 24,39 | 1.667.800 | 24,85 | 24,04 | 24,85 | 00:00:00 | | 2006-02-03 | 24,04 | 1.325.600 | 24,40 | 23,89 | 24,21 | 00:00:00 | | 2006-02-06 | 24,84 | 1.552.100 | 25,07 | 24,30 | 24,88 | 00:00:00 | | 2006-02-07 | 24,45 | 851.700 | 25,18 | 24,39 | 24,80 | 00:00:00 | | 2006-02-08 | 24,69 | 1.103.100 | 24,73 | 24,26 | 24,63 | 00:00:00 | | 2006-02-09 | 24,60 | 890.700 | 24,94 | 24,40 | 24,66 | 00:00:00 | | 2006-02-10 | 24,98 | 977.100 | 25,08 | 24,45 | 24,61 | 00:00:00 | | 2006-02-13 | 25,12 | 625.600 | 25,25 | 24,93 | 25,02 | 00:00:00 | | 2006-02-14 | 25,59 | 1.473.500 | 25,75 | 25,09 | 25,23 | 00:00:00 | | 2006-02-15 | 25,78 | 917.900 | 26,00 | 25,44 | 25,55 | 00:00:00 | | 2006-02-16 | 25,91 | 923.700 | 26,04 | 25,60 | 25,96 | 00:00:00 | | 2006-02-17 | 25,96 | 720.000 | 26,15 | 25,63 | 25,86 | 00:00:00 | | 2006-02-21 | 26,02 | 1.207.300 | 26,14 | 25,90 | 25,90 | 00:00:00 | | 2006-02-22 | 26,17 | 1.548.000 | 26,24 | 25,88 | 25,98 | 00:00:00 | | 2006-02-23 | 25,98 | 1.109.100 | 26,42 | 25,81 | 26,22 | 00:00:00 | | 2006-02-24 | 25,95 | 1.363.900 | 26,22 | 25,88 | 26,15 | 00:00:00 | | 2006-02-27 | 26,26 | 1.981.700 | 26,66 | 26,15 | 26,24 | 00:00:00 | | 2006-02-28 | 25,96 | 1.107.900 | 26,28 | 25,76 | 26,27 | 00:00:00 | | 2006-03-01 | 26,21 | 2.170.700 | 26,26 | 25,80 | 25,99 | 00:00:00 | | 2006-03-02 | 28,25 | 6.678.000 | 29,27 | 27,67 | 27,78 | 00:00:00 | | 2006-03-03 | 27,83 | 1.788.600 | 28,38 | 27,64 | 28,38 | 00:00:00 | | 2006-03-06 | 27,45 | 1.668.100 | 28,09 | 27,36 | 27,74 | 00:00:00 | | 2006-03-07 | 27,58 | 866.700 | 27,82 | 27,29 | 27,31 | 00:00:00 | | 2006-03-08 | 27,91 | 1.118.500 | 28,04 | 27,48 | 27,57 | 00:00:00 | | 2006-03-09 | 27,41 | 590.300 | 27,98 | 27,41 | 27,84 | 00:00:00 | | 2006-03-10 | 27,79 | 620.800 | 27,98 | 27,37 | 27,43 | 00:00:00 | | 2006-03-13 | 27,55 | 883.400 | 28,00 | 27,49 | 27,95 | 00:00:00 | | 2006-03-14 | 28,16 | 1.047.300 | 28,38 | 27,50 | 27,50 | 00:00:00 | | 2006-03-15 | 28,30 | 963.800 | 28,36 | 27,71 | 28,16 | 00:00:00 | | 2006-03-16 | 27,87 | 716.800 | 28,50 | 27,79 | 28,27 | 00:00:00 | | 2006-03-17 | 28,56 | 1.491.700 | 28,72 | 27,87 | 28,02 | 00:00:00 | | 2006-03-20 | 28,21 | 656.900 | 28,61 | 27,98 | 28,53 | 00:00:00 | | 2006-03-21 | 27,88 | 995.700 | 28,50 | 27,61 | 28,11 | 00:00:00 | | 2006-03-22 | 27,93 | 527.100 | 28,22 | 27,58 | 27,86 | 00:00:00 | | 2006-03-23 | 27,88 | 566.400 | 27,93 | 27,61 | 27,80 | 00:00:00 | | 2006-03-24 | 28,01 | 861.600 | 28,29 | 27,79 | 27,89 | 00:00:00 | | 2006-03-27 | 28,02 | 818.400 | 28,26 | 27,88 | 28,04 | 00:00:00 | | 2006-03-28 | 28,33 | 1.215.100 | 28,72 | 28,10 | 28,18 | 00:00:00 | | 2006-03-29 | 28,24 | 588.600 | 28,53 | 28,02 | 28,37 | 00:00:00 | | 2006-03-30 | 28,25 | 725.400 | 28,50 | 28,04 | 28,36 | 00:00:00 | | 2006-03-31 | 28,14 | 622.500 | 28,40 | 28,03 | 28,37 | 00:00:00 | | 2006-04-03 | 27,74 | 1.036.800 | 28,35 | 27,57 | 28,10 | 00:00:00 | | 2006-04-04 | 27,78 | 593.100 | 28,04 | 27,62 | 27,74 | 00:00:00 | | 2006-04-05 | 27,72 | 718.500 | 27,96 | 27,64 | 27,64 | 00:00:00 | | 2006-04-06 | 27,68 | 494.600 | 27,85 | 27,47 | 27,64 | 00:00:00 | | 2006-04-07 | 27,50 | 730.300 | 28,11 | 27,33 | 27,69 | 00:00:00 | | 2006-04-10 | 27,44 | 663.400 | 27,59 | 27,30 | 27,50 | 00:00:00 | | 2006-04-11 | 27,27 | 880.500 | 27,62 | 27,21 | 27,56 | 00:00:00 | | 2006-04-12 | 27,35 | 567.500 | 27,44 | 27,17 | 27,35 | 00:00:00 | | 2006-04-13 | 27,20 | 557.800 | 27,45 | 27,09 | 27,30 | 00:00:00 | | 2006-04-17 | 27,25 | 1.146.400 | 27,50 | 27,22 | 27,28 | 00:00:00 | | 2006-04-18 | 27,74 | 761.300 | 27,90 | 27,24 | 27,28 | 00:00:00 | | 2006-04-19 | 28,76 | 1.271.500 | 28,84 | 27,81 | 27,90 | 00:00:00 | | 2006-04-20 | 28,86 | 635.400 | 28,95 | 28,35 | 28,65 | 00:00:00 | | 2006-04-21 | 28,90 | 1.263.400 | 29,48 | 28,60 | 29,00 | 00:00:00 | | 2006-04-24 | 28,61 | 518.300 | 28,80 | 28,07 | 28,80 | 00:00:00 | | 2006-04-25 | 28,62 | 505.500 | 28,81 | 28,08 | 28,61 | 00:00:00 | | 2006-04-26 | 27,84 | 1.399.100 | 28,66 | 27,78 | 28,46 | 00:00:00 | | 2006-04-27 | 27,69 | 1.123.400 | 28,10 | 27,54 | 27,72 | 00:00:00 | | 2006-04-28 | 27,66 | 1.022.100 | 27,77 | 27,52 | 27,70 | 00:00:00 | | 2006-05-01 | 27,18 | 982.500 | 27,89 | 26,98 | 27,60 | 00:00:00 | | 2006-05-02 | 27,11 | 586.600 | 27,49 | 26,99 | 27,21 | 00:00:00 | | 2006-05-03 | 26,58 | 889.600 | 27,01 | 26,41 | 27,00 | 00:00:00 | | 2006-05-04 | 26,75 | 645.100 | 26,88 | 26,57 | 26,65 | 00:00:00 | | 2006-05-05 | 26,50 | 1.015.000 | 26,99 | 26,46 | 26,93 | 00:00:00 | | 2006-05-08 | 26,37 | 1.141.500 | 26,59 | 26,17 | 26,40 | 00:00:00 | | 2006-05-09 | 26,86 | 1.716.500 | 26,99 | 26,27 | 26,38 | 00:00:00 | | 2006-05-10 | 29,18 | 5.698.100 | 29,42 | 27,76 | 27,79 | 00:00:00 | | 2006-05-11 | 28,63 | 2.274.500 | 29,11 | 28,39 | 29,03 | 00:00:00 | | 2006-05-12 | 28,15 | 859.600 | 28,99 | 28,14 | 28,66 | 00:00:00 | | 2006-05-15 | 28,39 | 974.800 | 28,55 | 27,91 | 28,00 | 00:00:00 | | 2006-05-16 | 28,24 | 917.000 | 28,37 | 27,93 | 28,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
