|
 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 | | 2001-12-03 | 8,92 | 1.322.100 | 9,00 | 8,60 | 8,64 | 00:00:00 | | 2001-12-04 | 9,18 | 1.850.600 | 9,40 | 8,78 | 8,82 | 00:00:00 | | 2001-12-05 | 9,45 | 2.223.700 | 9,50 | 9,24 | 9,25 | 00:00:00 | | 2001-12-06 | 9,52 | 1.648.600 | 10,07 | 9,37 | 9,46 | 00:00:00 | | 2001-12-07 | 9,41 | 1.119.700 | 9,59 | 9,16 | 9,40 | 00:00:00 | | 2001-12-10 | 9,20 | 465.300 | 9,54 | 9,14 | 9,39 | 00:00:00 | | 2001-12-11 | 9,00 | 953.400 | 9,30 | 8,85 | 9,17 | 00:00:00 | | 2001-12-12 | 8,95 | 929.500 | 9,25 | 8,95 | 8,98 | 00:00:00 | | 2001-12-13 | 8,91 | 478.000 | 9,05 | 8,89 | 9,00 | 00:00:00 | | 2001-12-14 | 9,26 | 1.026.700 | 9,37 | 8,85 | 8,92 | 00:00:00 | | 2001-12-17 | 9,38 | 1.400.500 | 9,64 | 9,15 | 9,55 | 00:00:00 | | 2001-12-18 | 9,94 | 1.492.000 | 9,94 | 9,31 | 9,36 | 00:00:00 | | 2001-12-19 | 9,60 | 1.242.100 | 9,95 | 9,41 | 9,95 | 00:00:00 | | 2001-12-20 | 9,26 | 745.700 | 9,70 | 9,25 | 9,53 | 00:00:00 | | 2001-12-21 | 9,41 | 1.104.500 | 9,61 | 9,14 | 9,60 | 00:00:00 | | 2001-12-24 | 9,55 | 1.081.500 | 9,55 | 9,30 | 9,30 | 00:00:00 | | 2001-12-26 | 9,94 | 966.800 | 9,95 | 9,52 | 9,58 | 00:00:00 | | 2001-12-27 | 10,00 | 1.251.000 | 10,23 | 9,75 | 9,75 | 00:00:00 | | 2001-12-28 | 9,71 | 453.500 | 10,09 | 9,60 | 10,05 | 00:00:00 | | 2001-12-31 | 9,84 | 861.900 | 9,95 | 9,42 | 9,61 | 00:00:00 | | 2002-01-02 | 9,69 | 496.500 | 9,98 | 9,50 | 9,75 | 00:00:00 | | 2002-01-03 | 9,69 | 784.800 | 9,85 | 9,35 | 9,85 | 00:00:00 | | 2002-01-04 | 9,99 | 2.091.000 | 10,25 | 9,69 | 9,69 | 00:00:00 | | 2002-01-07 | 10,40 | 1.734.500 | 10,50 | 9,99 | 10,01 | 00:00:00 | | 2002-01-08 | 10,79 | 1.908.800 | 10,86 | 10,21 | 10,50 | 00:00:00 | | 2002-01-09 | 10,51 | 1.475.700 | 10,82 | 10,45 | 10,62 | 00:00:00 | | 2002-01-10 | 10,51 | 637.900 | 10,68 | 10,27 | 10,40 | 00:00:00 | | 2002-01-11 | 10,43 | 547.600 | 10,77 | 10,40 | 10,45 | 00:00:00 | | 2002-01-14 | 10,29 | 1.479.500 | 10,60 | 10,14 | 10,60 | 00:00:00 | | 2002-01-15 | 10,50 | 1.129.300 | 10,61 | 10,21 | 10,29 | 00:00:00 | | 2002-01-16 | 10,90 | 2.921.200 | 11,00 | 10,49 | 10,54 | 00:00:00 | | 2002-01-17 | 10,95 | 975.400 | 11,13 | 10,60 | 10,95 | 00:00:00 | | 2002-01-18 | 10,90 | 1.247.800 | 11,00 | 10,75 | 10,76 | 00:00:00 | | 2002-01-22 | 10,70 | 1.607.600 | 11,03 | 10,60 | 10,89 | 00:00:00 | | 2002-01-23 | 10,55 | 1.470.900 | 11,05 | 9,84 | 10,89 | 00:00:00 | | 2002-01-24 | 10,26 | 623.100 | 10,61 | 10,25 | 10,55 | 00:00:00 | | 2002-01-25 | 10,32 | 719.500 | 10,55 | 10,19 | 10,19 | 00:00:00 | | 2002-01-28 | 10,41 | 354.000 | 10,60 | 10,33 | 10,47 | 00:00:00 | | 2002-01-29 | 9,95 | 612.300 | 10,48 | 9,85 | 10,48 | 00:00:00 | | 2002-01-30 | 10,30 | 565.800 | 10,30 | 9,77 | 10,02 | 00:00:00 | | 2002-01-31 | 10,78 | 1.207.200 | 10,90 | 10,32 | 10,69 | 00:00:00 | | 2002-02-01 | 10,96 | 21.004 | 11,04 | 10,75 | 10,80 | 00:00:00 | | 2002-02-04 | 11,02 | 1.313.800 | 11,13 | 10,90 | 10,98 | 00:00:00 | | 2002-02-05 | 10,44 | 1.630.800 | 10,96 | 10,25 | 10,95 | 00:00:00 | | 2002-02-06 | 10,55 | 511.400 | 10,72 | 10,40 | 10,44 | 00:00:00 | | 2002-02-07 | 10,62 | 624.700 | 10,80 | 10,31 | 10,38 | 00:00:00 | | 2002-02-08 | 10,66 | 632.700 | 10,79 | 10,25 | 10,65 | 00:00:00 | | 2002-02-11 | 10,91 | 493.200 | 11,05 | 10,60 | 10,70 | 00:00:00 | | 2002-02-12 | 10,89 | 963.400 | 10,97 | 10,81 | 10,97 | 00:00:00 | | 2002-02-13 | 10,49 | 2.032.000 | 10,94 | 10,24 | 10,93 | 00:00:00 | | 2002-02-14 | 10,38 | 897.800 | 10,64 | 10,25 | 10,28 | 00:00:00 | | 2002-02-15 | 10,30 | 526.300 | 10,38 | 10,25 | 10,36 | 00:00:00 | | 2002-02-19 | 10,47 | 1.835.300 | 10,72 | 9,55 | 10,37 | 00:00:00 | | 2002-02-20 | 10,88 | 2.920.700 | 10,95 | 10,42 | 10,60 | 00:00:00 | | 2002-02-21 | 11,27 | 4.075.800 | 11,48 | 10,80 | 10,81 | 00:00:00 | | 2002-02-22 | 11,25 | 1.284.400 | 11,43 | 11,00 | 11,40 | 00:00:00 | | 2002-02-25 | 11,21 | 1.783.600 | 11,35 | 11,15 | 11,24 | 00:00:00 | | 2002-02-26 | 11,05 | 937.300 | 11,30 | 10,83 | 11,26 | 00:00:00 | | 2002-02-27 | 10,96 | 462.600 | 11,20 | 10,65 | 10,99 | 00:00:00 | | 2002-02-28 | 10,69 | 516.400 | 10,96 | 10,65 | 10,90 | 00:00:00 | | 2002-03-01 | 11,50 | 2.735.100 | 11,50 | 10,70 | 10,75 | 00:00:00 | | 2002-03-04 | 11,41 | 1.264.000 | 11,50 | 11,35 | 11,44 | 00:00:00 | | 2002-03-05 | 11,31 | 652.100 | 11,47 | 11,20 | 11,40 | 00:00:00 | | 2002-03-06 | 11,61 | 1.569.900 | 11,70 | 11,17 | 11,32 | 00:00:00 | | 2002-03-07 | 12,36 | 2.976.400 | 12,57 | 11,60 | 11,65 | 00:00:00 | | 2002-03-08 | 12,76 | 1.875.300 | 12,85 | 12,09 | 12,30 | 00:00:00 | | 2002-03-11 | 12,30 | 683.700 | 12,75 | 12,20 | 12,55 | 00:00:00 | | 2002-03-12 | 12,61 | 1.294.100 | 12,91 | 11,55 | 12,25 | 00:00:00 | | 2002-03-13 | 12,09 | 1.148.500 | 12,55 | 11,95 | 12,55 | 00:00:00 | | 2002-03-14 | 12,35 | 1.560.600 | 12,64 | 12,00 | 12,25 | 00:00:00 | | 2002-03-15 | 13,04 | 1.206.100 | 13,05 | 12,05 | 12,10 | 00:00:00 | | 2002-03-18 | 12,98 | 1.909.100 | 13,37 | 12,88 | 13,13 | 00:00:00 | | 2002-03-19 | 13,10 | 780.700 | 13,16 | 12,90 | 12,90 | 00:00:00 | | 2002-03-20 | 13,00 | 346.300 | 13,16 | 13,00 | 13,16 | 00:00:00 | | 2002-03-21 | 13,15 | 652.900 | 13,30 | 12,87 | 13,08 | 00:00:00 | | 2002-03-22 | 13,18 | 562.100 | 13,21 | 12,95 | 13,06 | 00:00:00 | | 2002-03-25 | 12,95 | 1.205.800 | 13,25 | 12,91 | 13,24 | 00:00:00 | | 2002-03-26 | 13,19 | 673.900 | 13,30 | 12,80 | 12,84 | 00:00:00 | | 2002-03-27 | 13,65 | 1.342.100 | 13,74 | 13,15 | 13,15 | 00:00:00 | | 2002-03-28 | 13,56 | 1.086.300 | 13,91 | 13,35 | 13,48 | 00:00:00 | | 2002-04-01 | 13,79 | 656.900 | 13,89 | 13,26 | 13,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
