|
 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 | | 2001-04-10 | 3,89 | 1.294.600 | 3,90 | 3,48 | 3,57 | 00:00:00 | | 2001-04-11 | 3,79 | 490.400 | 3,90 | 3,75 | 3,84 | 00:00:00 | | 2001-04-12 | 3,82 | 307.100 | 3,90 | 3,75 | 3,79 | 00:00:00 | | 2001-04-16 | 3,74 | 700.800 | 3,90 | 3,70 | 3,80 | 00:00:00 | | 2001-04-17 | 3,74 | 342.700 | 3,78 | 3,37 | 3,64 | 00:00:00 | | 2001-04-18 | 3,65 | 784.100 | 3,98 | 3,63 | 3,80 | 00:00:00 | | 2001-04-19 | 3,94 | 735.100 | 3,95 | 3,68 | 3,73 | 00:00:00 | | 2001-04-20 | 3,89 | 572.200 | 3,97 | 3,82 | 3,92 | 00:00:00 | | 2001-04-23 | 3,80 | 241.300 | 3,83 | 3,75 | 3,80 | 00:00:00 | | 2001-04-24 | 3,85 | 326.600 | 3,85 | 3,75 | 3,80 | 00:00:00 | | 2001-04-25 | 3,90 | 258.100 | 3,91 | 3,77 | 3,77 | 00:00:00 | | 2001-04-26 | 4,15 | 3.389.700 | 4,30 | 3,89 | 3,93 | 00:00:00 | | 2001-04-27 | 4,36 | 1.336.900 | 4,37 | 4,15 | 4,16 | 00:00:00 | | 2001-04-30 | 4,45 | 962.200 | 4,47 | 4,34 | 4,36 | 00:00:00 | | 2001-05-01 | 4,43 | 688.700 | 4,45 | 4,35 | 4,38 | 00:00:00 | | 2001-05-02 | 4,70 | 886.500 | 4,70 | 4,37 | 4,38 | 00:00:00 | | 2001-05-03 | 4,59 | 591.400 | 4,65 | 4,50 | 4,57 | 00:00:00 | | 2001-05-04 | 4,68 | 641.900 | 4,69 | 4,50 | 4,54 | 00:00:00 | | 2001-05-07 | 4,64 | 333.000 | 4,68 | 4,59 | 4,64 | 00:00:00 | | 2001-05-08 | 4,57 | 944.500 | 4,63 | 4,55 | 4,63 | 00:00:00 | | 2001-05-09 | 4,45 | 199.800 | 4,52 | 4,43 | 4,50 | 00:00:00 | | 2001-05-10 | 4,28 | 1.379.500 | 4,80 | 4,22 | 4,47 | 00:00:00 | | 2001-05-11 | 4,43 | 186.400 | 4,43 | 4,19 | 4,20 | 00:00:00 | | 2001-05-14 | 4,40 | 618.900 | 4,46 | 4,31 | 4,39 | 00:00:00 | | 2001-05-15 | 4,42 | 593.300 | 4,51 | 4,40 | 4,45 | 00:00:00 | | 2001-05-16 | 4,64 | 1.130.300 | 4,71 | 4,45 | 4,45 | 00:00:00 | | 2001-05-17 | 4,83 | 1.273.400 | 4,85 | 4,64 | 4,67 | 00:00:00 | | 2001-05-18 | 5,02 | 2.568.500 | 5,05 | 4,80 | 4,80 | 00:00:00 | | 2001-05-21 | 4,95 | 509.200 | 5,01 | 4,72 | 5,00 | 00:00:00 | | 2001-05-22 | 4,99 | 898.500 | 5,03 | 4,84 | 4,90 | 00:00:00 | | 2001-05-23 | 4,91 | 359.400 | 4,98 | 4,73 | 4,85 | 00:00:00 | | 2001-05-24 | 4,94 | 1.347.200 | 4,97 | 4,09 | 4,93 | 00:00:00 | | 2001-05-25 | 4,99 | 869.600 | 5,00 | 4,81 | 4,91 | 00:00:00 | | 2001-05-29 | 5,30 | 2.501.800 | 5,38 | 4,88 | 4,93 | 00:00:00 | | 2001-05-30 | 5,11 | 1.610.400 | 5,30 | 5,02 | 5,04 | 00:00:00 | | 2001-05-31 | 5,36 | 3.365.100 | 5,50 | 5,10 | 5,11 | 00:00:00 | | 2001-06-01 | 5,70 | 1.417.700 | 5,75 | 5,30 | 5,36 | 00:00:00 | | 2001-06-04 | 6,07 | 3.305.200 | 6,25 | 5,82 | 5,82 | 00:00:00 | | 2001-06-05 | 5,91 | 943.100 | 6,07 | 5,72 | 6,06 | 00:00:00 | | 2001-06-06 | 5,79 | 1.754.900 | 5,87 | 5,74 | 5,86 | 00:00:00 | | 2001-06-07 | 5,84 | 1.308.400 | 5,85 | 5,70 | 5,76 | 00:00:00 | | 2001-06-08 | 5,98 | 653.600 | 6,00 | 5,75 | 5,84 | 00:00:00 | | 2001-06-11 | 6,08 | 1.157.900 | 6,12 | 5,90 | 5,97 | 00:00:00 | | 2001-06-12 | 6,15 | 799.500 | 6,19 | 5,90 | 6,02 | 00:00:00 | | 2001-06-13 | 6,05 | 1.378.900 | 6,24 | 6,00 | 6,08 | 00:00:00 | | 2001-06-14 | 6,05 | 691.000 | 6,09 | 5,90 | 5,97 | 00:00:00 | | 2001-06-15 | 6,00 | 685.800 | 6,06 | 5,95 | 6,03 | 00:00:00 | | 2001-06-18 | 5,87 | 397.000 | 6,01 | 5,75 | 6,00 | 00:00:00 | | 2001-06-19 | 5,95 | 377.900 | 6,00 | 5,86 | 5,86 | 00:00:00 | | 2001-06-20 | 6,17 | 669.400 | 6,18 | 5,77 | 5,90 | 00:00:00 | | 2001-06-21 | 6,16 | 522.700 | 6,25 | 6,00 | 6,11 | 00:00:00 | | 2001-06-22 | 6,16 | 1.581.900 | 6,46 | 6,10 | 6,20 | 00:00:00 | | 2001-06-25 | 6,10 | 847.000 | 6,40 | 5,92 | 6,25 | 00:00:00 | | 2001-06-26 | 6,22 | 1.002.600 | 6,25 | 6,06 | 6,08 | 00:00:00 | | 2001-06-27 | 6,22 | 1.272.700 | 6,26 | 6,15 | 6,22 | 00:00:00 | | 2001-06-28 | 6,83 | 1.617.500 | 6,84 | 6,16 | 6,24 | 00:00:00 | | 2001-06-29 | 7,05 | 1.458.500 | 7,10 | 6,43 | 6,70 | 00:00:00 | | 2001-07-02 | 6,61 | 983.200 | 6,85 | 6,50 | 6,55 | 00:00:00 | | 2001-07-03 | 6,49 | 326.300 | 6,60 | 6,25 | 6,60 | 00:00:00 | | 2001-07-05 | 6,49 | 434.400 | 6,60 | 6,35 | 6,45 | 00:00:00 | | 2001-07-06 | 6,41 | 512.000 | 6,52 | 5,99 | 6,25 | 00:00:00 | | 2001-07-09 | 6,77 | 559.500 | 6,81 | 6,21 | 6,23 | 00:00:00 | | 2001-07-10 | 6,42 | 1.032.200 | 6,84 | 6,27 | 6,84 | 00:00:00 | | 2001-07-11 | 6,45 | 324.200 | 6,55 | 6,18 | 6,41 | 00:00:00 | | 2001-07-12 | 6,66 | 819.800 | 6,70 | 6,45 | 6,54 | 00:00:00 | | 2001-07-13 | 6,75 | 724.400 | 6,82 | 6,57 | 6,64 | 00:00:00 | | 2001-07-16 | 6,78 | 296.400 | 6,80 | 6,64 | 6,71 | 00:00:00 | | 2001-07-17 | 6,68 | 251.600 | 6,80 | 6,50 | 6,72 | 00:00:00 | | 2001-07-18 | 6,24 | 317.800 | 6,68 | 6,20 | 6,50 | 00:00:00 | | 2001-07-19 | 6,15 | 414.600 | 6,30 | 6,00 | 6,17 | 00:00:00 | | 2001-07-20 | 6,47 | 589.300 | 6,50 | 6,09 | 6,15 | 00:00:00 | | 2001-07-23 | 6,38 | 319.100 | 6,50 | 6,20 | 6,37 | 00:00:00 | | 2001-07-24 | 6,41 | 302.200 | 6,50 | 6,35 | 6,39 | 00:00:00 | | 2001-07-25 | 6,42 | 123.900 | 6,44 | 6,34 | 6,39 | 00:00:00 | | 2001-07-26 | 6,52 | 194.700 | 6,55 | 6,19 | 6,21 | 00:00:00 | | 2001-07-27 | 6,77 | 310.200 | 6,79 | 6,30 | 6,50 | 00:00:00 | | 2001-07-30 | 6,92 | 525.600 | 6,96 | 6,60 | 6,74 | 00:00:00 | | 2001-07-31 | 7,20 | 1.789.000 | 7,25 | 6,58 | 6,68 | 00:00:00 | | 2001-08-01 | 7,25 | 2.104.100 | 7,37 | 6,66 | 7,16 | 00:00:00 | | 2001-08-02 | 7,30 | 1.779.600 | 7,50 | 7,25 | 7,26 | 00:00:00 | | 2001-08-03 | 7,32 | 560.800 | 7,32 | 7,10 | 7,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
