|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 2,53 | 929.000 | 2,66 | 2,53 | 2,62 | 00:00:00 | | 2000-12-14 | 2,50 | 292.500 | 2,62 | 2,50 | 2,56 | 00:00:00 | | 2000-12-15 | 2,50 | 808.700 | 2,56 | 2,47 | 2,53 | 00:00:00 | | 2000-12-18 | 2,50 | 1.639.400 | 2,56 | 2,44 | 2,44 | 00:00:00 | | 2000-12-19 | 2,38 | 1.376.600 | 2,52 | 2,31 | 2,50 | 00:00:00 | | 2000-12-20 | 2,41 | 1.300.900 | 2,44 | 2,25 | 2,28 | 00:00:00 | | 2000-12-21 | 2,53 | 1.025.300 | 2,56 | 2,25 | 2,31 | 00:00:00 | | 2000-12-22 | 2,72 | 1.064.100 | 2,75 | 2,41 | 2,44 | 00:00:00 | | 2000-12-26 | 2,69 | 823.500 | 2,75 | 2,56 | 2,72 | 00:00:00 | | 2000-12-27 | 2,66 | 1.083.900 | 2,69 | 2,59 | 2,59 | 00:00:00 | | 2000-12-28 | 2,69 | 1.401.000 | 2,69 | 2,50 | 2,62 | 00:00:00 | | 2000-12-29 | 2,88 | 2.178.700 | 2,94 | 2,56 | 2,62 | 00:00:00 | | 2001-01-02 | 2,56 | 1.541.200 | 2,94 | 2,50 | 2,89 | 00:00:00 | | 2001-01-03 | 2,88 | 638.700 | 2,88 | 2,50 | 2,56 | 00:00:00 | | 2001-01-04 | 2,69 | 862.100 | 2,88 | 2,62 | 2,81 | 00:00:00 | | 2001-01-05 | 2,62 | 679.300 | 2,75 | 2,53 | 2,75 | 00:00:00 | | 2001-01-08 | 2,56 | 293.400 | 2,69 | 2,53 | 2,69 | 00:00:00 | | 2001-01-09 | 2,69 | 654.800 | 2,69 | 2,56 | 2,67 | 00:00:00 | | 2001-01-10 | 2,94 | 742.200 | 3,00 | 2,62 | 2,66 | 00:00:00 | | 2001-01-11 | 3,38 | 492.900 | 3,38 | 2,91 | 2,94 | 00:00:00 | | 2001-01-12 | 3,22 | 764.000 | 3,44 | 3,12 | 3,36 | 00:00:00 | | 2001-01-16 | 3,50 | 604.100 | 3,50 | 3,16 | 3,23 | 00:00:00 | | 2001-01-17 | 3,19 | 351.200 | 3,56 | 3,12 | 3,50 | 00:00:00 | | 2001-01-18 | 3,47 | 474.800 | 3,53 | 3,19 | 3,19 | 00:00:00 | | 2001-01-19 | 3,16 | 284.700 | 3,50 | 3,12 | 3,48 | 00:00:00 | | 2001-01-22 | 3,19 | 207.200 | 3,31 | 3,12 | 3,16 | 00:00:00 | | 2001-01-23 | 3,47 | 387.700 | 3,50 | 3,12 | 3,19 | 00:00:00 | | 2001-01-24 | 3,59 | 1.290.200 | 3,66 | 3,38 | 3,45 | 00:00:00 | | 2001-01-25 | 3,97 | 1.156.900 | 4,00 | 3,59 | 3,59 | 00:00:00 | | 2001-01-26 | 4,00 | 545.300 | 4,00 | 3,78 | 3,91 | 00:00:00 | | 2001-01-29 | 4,00 | 244.200 | 4,00 | 3,81 | 3,98 | 00:00:00 | | 2001-01-30 | 4,06 | 1.094.200 | 4,12 | 3,84 | 3,91 | 00:00:00 | | 2001-01-31 | 3,94 | 898.600 | 4,16 | 3,88 | 4,08 | 00:00:00 | | 2001-02-01 | 3,97 | 767.700 | 4,00 | 3,81 | 3,88 | 00:00:00 | | 2001-02-02 | 3,81 | 572.700 | 4,06 | 3,81 | 3,91 | 00:00:00 | | 2001-02-05 | 3,72 | 708.400 | 3,88 | 3,66 | 3,86 | 00:00:00 | | 2001-02-06 | 3,72 | 1.219.400 | 4,00 | 3,66 | 3,66 | 00:00:00 | | 2001-02-07 | 3,81 | 584.400 | 3,81 | 3,69 | 3,78 | 00:00:00 | | 2001-02-08 | 3,81 | 623.400 | 4,06 | 3,72 | 3,72 | 00:00:00 | | 2001-02-09 | 3,81 | 414.300 | 3,97 | 3,75 | 3,95 | 00:00:00 | | 2001-02-12 | 4,00 | 435.500 | 4,00 | 3,81 | 3,88 | 00:00:00 | | 2001-02-13 | 3,94 | 442.000 | 4,03 | 3,94 | 4,00 | 00:00:00 | | 2001-02-14 | 4,00 | 763.800 | 4,05 | 3,91 | 4,00 | 00:00:00 | | 2001-02-15 | 3,94 | 240.600 | 4,00 | 3,94 | 3,97 | 00:00:00 | | 2001-02-16 | 3,94 | 432.900 | 4,00 | 3,75 | 3,94 | 00:00:00 | | 2001-02-20 | 3,91 | 332.700 | 3,94 | 3,81 | 3,84 | 00:00:00 | | 2001-02-21 | 3,72 | 170.700 | 3,88 | 3,69 | 3,78 | 00:00:00 | | 2001-02-22 | 3,50 | 331.700 | 3,75 | 3,41 | 3,73 | 00:00:00 | | 2001-02-23 | 3,47 | 191.900 | 3,53 | 3,38 | 3,50 | 00:00:00 | | 2001-02-26 | 3,50 | 298.800 | 3,56 | 3,41 | 3,50 | 00:00:00 | | 2001-02-27 | 3,50 | 342.400 | 3,56 | 3,41 | 3,53 | 00:00:00 | | 2001-02-28 | 3,50 | 158.300 | 3,56 | 3,44 | 3,53 | 00:00:00 | | 2001-03-01 | 3,09 | 2.039.300 | 3,41 | 2,50 | 3,38 | 00:00:00 | | 2001-03-02 | 3,00 | 621.100 | 3,06 | 2,94 | 3,05 | 00:00:00 | | 2001-03-05 | 2,88 | 476.400 | 3,06 | 2,81 | 3,00 | 00:00:00 | | 2001-03-06 | 2,78 | 910.900 | 2,88 | 2,72 | 2,84 | 00:00:00 | | 2001-03-07 | 3,00 | 605.100 | 3,00 | 2,75 | 2,78 | 00:00:00 | | 2001-03-08 | 2,88 | 443.200 | 3,00 | 2,75 | 2,94 | 00:00:00 | | 2001-03-09 | 2,94 | 804.600 | 2,94 | 2,69 | 2,92 | 00:00:00 | | 2001-03-12 | 2,88 | 566.100 | 3,00 | 2,75 | 2,89 | 00:00:00 | | 2001-03-13 | 2,94 | 415.000 | 3,03 | 2,94 | 2,95 | 00:00:00 | | 2001-03-14 | 2,88 | 273.200 | 3,00 | 2,81 | 2,97 | 00:00:00 | | 2001-03-15 | 2,88 | 525.200 | 2,97 | 2,81 | 2,88 | 00:00:00 | | 2001-03-16 | 2,84 | 540.800 | 3,00 | 2,81 | 3,00 | 00:00:00 | | 2001-03-19 | 2,84 | 476.500 | 2,94 | 2,81 | 2,84 | 00:00:00 | | 2001-03-20 | 2,78 | 310.300 | 2,88 | 2,78 | 2,88 | 00:00:00 | | 2001-03-21 | 2,72 | 423.500 | 2,80 | 2,62 | 2,78 | 00:00:00 | | 2001-03-22 | 2,66 | 424.500 | 2,75 | 2,56 | 2,70 | 00:00:00 | | 2001-03-23 | 3,00 | 303.400 | 3,00 | 2,59 | 2,62 | 00:00:00 | | 2001-03-26 | 3,06 | 528.900 | 3,12 | 3,00 | 3,03 | 00:00:00 | | 2001-03-27 | 3,12 | 425.100 | 3,19 | 3,03 | 3,06 | 00:00:00 | | 2001-03-28 | 3,03 | 219.900 | 3,12 | 2,88 | 3,11 | 00:00:00 | | 2001-03-29 | 3,41 | 775.800 | 3,44 | 2,97 | 3,03 | 00:00:00 | | 2001-03-30 | 4,00 | 1.578.500 | 4,00 | 3,25 | 3,44 | 00:00:00 | | 2001-04-02 | 3,66 | 462.200 | 3,75 | 3,47 | 3,56 | 00:00:00 | | 2001-04-03 | 3,34 | 430.900 | 3,50 | 3,12 | 3,45 | 00:00:00 | | 2001-04-04 | 3,38 | 151.200 | 3,50 | 3,19 | 3,28 | 00:00:00 | | 2001-04-05 | 3,50 | 209.600 | 3,53 | 3,44 | 3,47 | 00:00:00 | | 2001-04-06 | 3,41 | 221.900 | 3,53 | 3,31 | 3,47 | 00:00:00 | | 2001-04-09 | 3,58 | 784.300 | 3,59 | 3,30 | 3,30 | 00:00:00 | | 2001-04-10 | 3,89 | 1.294.600 | 3,90 | 3,48 | 3,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
