|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 28,24 | 917.000 | 28,37 | 27,93 | 28,34 | 00:00:00 | | 2006-05-17 | 27,38 | 1.553.200 | 28,34 | 27,14 | 28,14 | 00:00:00 | | 2006-05-18 | 26,78 | 1.998.000 | 27,96 | 26,76 | 27,36 | 00:00:00 | | 2006-05-19 | 27,20 | 1.386.900 | 27,41 | 26,63 | 26,72 | 00:00:00 | | 2006-05-22 | 26,75 | 889.600 | 27,02 | 26,44 | 26,70 | 00:00:00 | | 2006-05-23 | 26,41 | 1.276.900 | 26,85 | 26,28 | 26,76 | 00:00:00 | | 2006-05-24 | 26,73 | 1.067.500 | 26,81 | 26,14 | 26,50 | 00:00:00 | | 2006-05-25 | 26,98 | 1.631.000 | 26,98 | 26,00 | 26,76 | 00:00:00 | | 2006-05-26 | 26,70 | 977.700 | 27,04 | 26,48 | 27,04 | 00:00:00 | | 2006-05-30 | 26,21 | 789.100 | 26,67 | 26,17 | 26,63 | 00:00:00 | | 2006-05-31 | 26,68 | 1.415.400 | 26,89 | 26,13 | 26,31 | 00:00:00 | | 2006-06-01 | 27,58 | 1.158.500 | 27,62 | 26,57 | 26,78 | 00:00:00 | | 2006-06-02 | 27,60 | 1.002.200 | 27,80 | 27,05 | 27,60 | 00:00:00 | | 2006-06-05 | 27,21 | 1.373.300 | 27,77 | 27,00 | 27,47 | 00:00:00 | | 2006-06-06 | 27,15 | 962.200 | 27,67 | 26,90 | 27,20 | 00:00:00 | | 2006-06-07 | 27,20 | 1.221.700 | 27,57 | 27,11 | 27,24 | 00:00:00 | | 2006-06-08 | 26,75 | 1.856.200 | 27,31 | 26,12 | 27,16 | 00:00:00 | | 2006-06-09 | 26,92 | 800.200 | 27,36 | 26,77 | 26,94 | 00:00:00 | | 2006-06-12 | 25,96 | 807.000 | 26,97 | 25,93 | 26,85 | 00:00:00 | | 2006-06-13 | 25,70 | 661.600 | 26,32 | 25,54 | 25,89 | 00:00:00 | | 2006-06-14 | 25,61 | 711.300 | 25,86 | 25,40 | 25,62 | 00:00:00 | | 2006-06-15 | 25,64 | 1.334.000 | 25,99 | 25,52 | 25,80 | 00:00:00 | | 2006-06-16 | 24,76 | 2.864.100 | 25,65 | 24,55 | 25,55 | 00:00:00 | | 2006-06-19 | 23,68 | 5.176.900 | 24,25 | 23,24 | 24,15 | 00:00:00 | | 2006-06-20 | 23,88 | 2.509.800 | 24,14 | 23,60 | 23,77 | 00:00:00 | | 2006-06-21 | 24,15 | 1.847.600 | 24,51 | 23,72 | 23,80 | 00:00:00 | | 2006-06-22 | 24,17 | 979.000 | 24,22 | 23,90 | 24,11 | 00:00:00 | | 2006-06-23 | 24,24 | 886.000 | 24,48 | 23,95 | 24,10 | 00:00:00 | | 2006-06-26 | 24,71 | 827.500 | 24,89 | 24,38 | 24,43 | 00:00:00 | | 2006-06-27 | 24,57 | 1.130.100 | 24,98 | 24,44 | 24,61 | 00:00:00 | | 2006-06-28 | 24,51 | 889.800 | 24,66 | 24,15 | 24,55 | 00:00:00 | | 2006-06-29 | 25,61 | 1.160.500 | 25,64 | 24,69 | 24,73 | 00:00:00 | | 2006-06-30 | 25,60 | 1.181.900 | 25,86 | 25,15 | 25,76 | 00:00:00 | | 2006-07-03 | 25,65 | 333.800 | 25,72 | 25,38 | 25,61 | 00:00:00 | | 2006-07-05 | 25,16 | 1.163.000 | 25,56 | 24,95 | 25,51 | 00:00:00 | | 2006-07-06 | 24,87 | 884.600 | 25,23 | 24,71 | 25,12 | 00:00:00 | | 2006-07-07 | 24,36 | 689.300 | 24,89 | 24,25 | 24,80 | 00:00:00 | | 2006-07-10 | 24,36 | 614.100 | 24,61 | 24,21 | 24,42 | 00:00:00 | | 2006-07-11 | 24,58 | 772.200 | 24,69 | 24,09 | 24,30 | 00:00:00 | | 2006-07-12 | 23,76 | 865.500 | 24,54 | 23,57 | 24,48 | 00:00:00 | | 2006-07-13 | 23,47 | 947.400 | 23,87 | 23,28 | 23,70 | 00:00:00 | | 2006-07-14 | 24,44 | 4.180.000 | 25,55 | 24,24 | 25,25 | 00:00:00 | | 2006-07-17 | 24,89 | 2.711.200 | 25,28 | 24,50 | 24,60 | 00:00:00 | | 2006-07-18 | 24,50 | 1.506.400 | 25,00 | 24,11 | 24,93 | 00:00:00 | | 2006-07-19 | 24,74 | 1.215.000 | 24,76 | 24,46 | 24,50 | 00:00:00 | | 2006-07-20 | 23,83 | 1.043.500 | 24,68 | 23,80 | 24,47 | 00:00:00 | | 2006-07-21 | 23,39 | 810.900 | 23,87 | 23,32 | 23,70 | 00:00:00 | | 2006-07-24 | 23,58 | 1.191.200 | 23,67 | 23,32 | 23,39 | 00:00:00 | | 2006-07-25 | 24,12 | 909.500 | 24,26 | 23,44 | 23,52 | 00:00:00 | | 2006-07-26 | 23,71 | 1.382.700 | 24,06 | 23,50 | 23,94 | 00:00:00 | | 2006-07-27 | 23,46 | 1.282.100 | 23,98 | 23,25 | 23,71 | 00:00:00 | | 2006-07-28 | 23,58 | 834.700 | 23,96 | 23,32 | 23,65 | 00:00:00 | | 2006-07-31 | 23,56 | 674.600 | 23,75 | 23,35 | 23,50 | 00:00:00 | | 2006-08-01 | 23,17 | 1.173.000 | 23,51 | 22,77 | 23,46 | 00:00:00 | | 2006-08-02 | 23,45 | 1.022.300 | 23,68 | 22,96 | 23,22 | 00:00:00 | | 2006-08-03 | 23,92 | 851.000 | 24,07 | 23,16 | 23,37 | 00:00:00 | | 2006-08-04 | 24,08 | 772.500 | 24,48 | 23,77 | 24,15 | 00:00:00 | | 2006-08-07 | 23,90 | 796.300 | 24,16 | 23,44 | 23,96 | 00:00:00 | | 2006-08-08 | 23,57 | 799.600 | 24,09 | 23,50 | 23,91 | 00:00:00 | | 2006-08-09 | 23,02 | 1.576.600 | 23,75 | 22,84 | 23,66 | 00:00:00 | | 2006-08-10 | 23,43 | 1.028.800 | 23,69 | 22,84 | 22,84 | 00:00:00 | | 2006-08-11 | 23,34 | 845.200 | 23,54 | 23,05 | 23,53 | 00:00:00 | | 2006-08-14 | 23,05 | 1.213.600 | 23,52 | 22,98 | 23,47 | 00:00:00 | | 2006-08-15 | 23,36 | 1.571.600 | 23,70 | 23,13 | 23,28 | 00:00:00 | | 2006-08-16 | 24,27 | 8.509.600 | 25,14 | 22,07 | 22,49 | 00:00:00 | | 2006-08-17 | 24,21 | 1.683.800 | 24,73 | 23,95 | 24,04 | 00:00:00 | | 2006-08-18 | 24,78 | 1.977.800 | 25,00 | 24,29 | 24,30 | 00:00:00 | | 2006-08-21 | 23,92 | 1.829.000 | 24,63 | 23,89 | 24,63 | 00:00:00 | | 2006-08-22 | 24,02 | 1.267.900 | 24,08 | 23,71 | 23,86 | 00:00:00 | | 2006-08-23 | 24,08 | 830.800 | 24,21 | 23,81 | 24,00 | 00:00:00 | | 2006-08-24 | 23,98 | 1.614.900 | 24,25 | 23,77 | 24,24 | 00:00:00 | | 2006-08-25 | 23,97 | 1.221.100 | 24,29 | 23,91 | 23,91 | 00:00:00 | | 2006-08-28 | 24,40 | 1.569.500 | 24,41 | 23,81 | 23,92 | 00:00:00 | | 2006-08-29 | 24,75 | 2.656.300 | 24,97 | 24,31 | 24,45 | 00:00:00 | | 2006-08-30 | 24,92 | 1.498.000 | 24,98 | 24,70 | 24,88 | 00:00:00 | | 2006-08-31 | 25,10 | 1.508.100 | 25,31 | 24,85 | 24,98 | 00:00:00 | | 2006-09-01 | 25,18 | 919.700 | 25,34 | 24,92 | 25,15 | 00:00:00 | | 2006-09-05 | 25,39 | 1.374.200 | 25,49 | 24,95 | 25,15 | 00:00:00 | | 2006-09-06 | 25,19 | 1.021.900 | 25,40 | 25,00 | 25,19 | 00:00:00 | | 2006-09-07 | 26,10 | 2.350.800 | 26,25 | 25,09 | 25,17 | 00:00:00 | | 2006-09-08 | 26,35 | 1.339.000 | 26,68 | 25,99 | 26,22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
