|
 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 | | 2002-04-01 | 13,79 | 656.900 | 13,89 | 13,26 | 13,56 | 00:00:00 | | 2002-04-02 | 13,64 | 744.000 | 13,85 | 13,51 | 13,57 | 00:00:00 | | 2002-04-03 | 13,87 | 1.030.700 | 13,93 | 13,64 | 13,74 | 00:00:00 | | 2002-04-04 | 13,95 | 1.018.300 | 13,95 | 13,78 | 13,91 | 00:00:00 | | 2002-04-05 | 13,98 | 1.021.000 | 14,17 | 13,91 | 13,99 | 00:00:00 | | 2002-04-08 | 14,37 | 1.040.700 | 14,50 | 13,85 | 13,98 | 00:00:00 | | 2002-04-09 | 14,32 | 740.200 | 14,50 | 14,30 | 14,47 | 00:00:00 | | 2002-04-10 | 14,27 | 1.270.600 | 14,60 | 14,20 | 14,20 | 00:00:00 | | 2002-04-11 | 14,14 | 973.500 | 14,36 | 14,00 | 14,25 | 00:00:00 | | 2002-04-12 | 14,49 | 1.897.000 | 14,50 | 13,72 | 14,11 | 00:00:00 | | 2002-04-15 | 14,47 | 727.500 | 14,60 | 14,22 | 14,50 | 00:00:00 | | 2002-04-16 | 14,60 | 842.000 | 14,73 | 14,36 | 14,49 | 00:00:00 | | 2002-04-17 | 14,80 | 918.400 | 14,90 | 14,52 | 14,52 | 00:00:00 | | 2002-04-18 | 14,77 | 796.600 | 14,90 | 14,61 | 14,85 | 00:00:00 | | 2002-04-19 | 14,64 | 264.700 | 14,90 | 14,50 | 14,89 | 00:00:00 | | 2002-04-22 | 14,04 | 810.400 | 14,74 | 13,88 | 14,20 | 00:00:00 | | 2002-04-23 | 14,23 | 1.032.800 | 14,47 | 13,95 | 13,96 | 00:00:00 | | 2002-04-24 | 14,46 | 1.184.300 | 14,75 | 14,12 | 14,69 | 00:00:00 | | 2002-04-25 | 14,62 | 429.000 | 14,75 | 14,25 | 14,50 | 00:00:00 | | 2002-04-26 | 14,68 | 818.300 | 14,99 | 14,51 | 14,56 | 00:00:00 | | 2002-04-29 | 14,31 | 678.400 | 14,80 | 14,24 | 14,68 | 00:00:00 | | 2002-04-30 | 15,02 | 1.297.400 | 15,10 | 14,10 | 14,11 | 00:00:00 | | 2002-05-01 | 15,40 | 1.200.700 | 15,43 | 14,95 | 14,98 | 00:00:00 | | 2002-05-02 | 16,02 | 2.064.500 | 16,24 | 15,65 | 15,80 | 00:00:00 | | 2002-05-03 | 15,80 | 1.067.300 | 16,25 | 15,55 | 16,20 | 00:00:00 | | 2002-05-06 | 16,16 | 1.171.600 | 16,60 | 15,70 | 15,92 | 00:00:00 | | 2002-05-07 | 15,58 | 1.499.700 | 16,52 | 15,58 | 16,46 | 00:00:00 | | 2002-05-08 | 15,31 | 2.081.600 | 15,98 | 14,68 | 15,97 | 00:00:00 | | 2002-05-09 | 14,95 | 1.128.300 | 15,60 | 14,80 | 15,45 | 00:00:00 | | 2002-05-10 | 14,87 | 854.600 | 15,25 | 14,85 | 15,13 | 00:00:00 | | 2002-05-13 | 15,14 | 955.000 | 15,50 | 14,86 | 15,15 | 00:00:00 | | 2002-05-14 | 15,25 | 744.800 | 15,50 | 15,08 | 15,08 | 00:00:00 | | 2002-05-15 | 15,45 | 780.200 | 15,60 | 15,05 | 15,29 | 00:00:00 | | 2002-05-16 | 15,30 | 530.200 | 15,49 | 15,13 | 15,46 | 00:00:00 | | 2002-05-17 | 16,01 | 1.694.600 | 16,24 | 15,39 | 15,50 | 00:00:00 | | 2002-05-20 | 15,92 | 1.009.800 | 16,29 | 15,90 | 16,20 | 00:00:00 | | 2002-05-21 | 15,37 | 1.076.200 | 16,35 | 15,11 | 16,32 | 00:00:00 | | 2002-05-22 | 15,36 | 821.200 | 15,80 | 15,15 | 15,38 | 00:00:00 | | 2002-05-23 | 15,55 | 574.800 | 15,75 | 15,34 | 15,60 | 00:00:00 | | 2002-05-24 | 15,91 | 1.710.400 | 16,15 | 15,55 | 15,74 | 00:00:00 | | 2002-05-28 | 16,04 | 1.377.600 | 16,10 | 15,66 | 16,10 | 00:00:00 | | 2002-05-29 | 15,77 | 843.500 | 15,97 | 15,44 | 15,82 | 00:00:00 | | 2002-05-30 | 15,87 | 931.100 | 16,09 | 15,49 | 15,61 | 00:00:00 | | 2002-05-31 | 16,44 | 1.858.400 | 16,44 | 15,78 | 15,83 | 00:00:00 | | 2002-06-03 | 16,47 | 2.171.500 | 16,77 | 16,28 | 16,32 | 00:00:00 | | 2002-06-04 | 17,15 | 4.367.100 | 17,45 | 16,41 | 17,04 | 00:00:00 | | 2002-06-05 | 17,92 | 3.579.100 | 17,95 | 17,18 | 17,25 | 00:00:00 | | 2002-06-06 | 17,60 | 2.101.200 | 18,18 | 17,50 | 17,94 | 00:00:00 | | 2002-06-07 | 17,92 | 1.295.300 | 18,07 | 17,45 | 17,48 | 00:00:00 | | 2002-06-10 | 18,09 | 1.399.000 | 18,29 | 17,82 | 17,89 | 00:00:00 | | 2002-06-11 | 17,87 | 1.598.900 | 18,18 | 17,63 | 18,10 | 00:00:00 | | 2002-06-12 | 17,74 | 970.500 | 18,00 | 17,57 | 17,90 | 00:00:00 | | 2002-06-13 | 17,21 | 1.002.900 | 17,91 | 17,10 | 17,74 | 00:00:00 | | 2002-06-14 | 17,44 | 1.618.200 | 17,50 | 16,10 | 16,81 | 00:00:00 | | 2002-06-17 | 17,98 | 854.200 | 17,99 | 17,50 | 17,52 | 00:00:00 | | 2002-06-18 | 17,55 | 853.300 | 18,00 | 17,50 | 17,86 | 00:00:00 | | 2002-06-19 | 17,86 | 817.500 | 18,00 | 17,25 | 17,34 | 00:00:00 | | 2002-06-20 | 17,50 | 957.100 | 17,98 | 17,40 | 17,80 | 00:00:00 | | 2002-06-21 | 17,50 | 788.400 | 17,87 | 17,30 | 17,61 | 00:00:00 | | 2002-06-24 | 16,80 | 1.438.200 | 17,48 | 16,53 | 17,26 | 00:00:00 | | 2002-06-25 | 16,70 | 1.788.400 | 17,10 | 16,22 | 16,85 | 00:00:00 | | 2002-06-26 | 15,87 | 5.450.400 | 16,00 | 13,00 | 14,65 | 00:00:00 | | 2002-06-27 | 15,96 | 2.053.000 | 15,98 | 15,10 | 15,65 | 00:00:00 | | 2002-06-28 | 15,95 | 5.121.700 | 16,10 | 15,25 | 15,50 | 00:00:00 | | 2002-07-01 | 14,77 | 1.721.100 | 15,95 | 14,60 | 15,83 | 00:00:00 | | 2002-07-02 | 14,33 | 2.957.300 | 14,90 | 13,25 | 14,50 | 00:00:00 | | 2002-07-03 | 14,72 | 1.299.000 | 14,75 | 13,40 | 14,09 | 00:00:00 | | 2002-07-05 | 14,74 | 438.400 | 15,00 | 14,21 | 14,95 | 00:00:00 | | 2002-07-08 | 14,56 | 838.100 | 14,90 | 14,43 | 14,45 | 00:00:00 | | 2002-07-09 | 14,97 | 1.346.400 | 15,23 | 14,51 | 14,53 | 00:00:00 | | 2002-07-10 | 15,17 | 3.596.100 | 16,00 | 14,87 | 15,85 | 00:00:00 | | 2002-07-11 | 14,77 | 1.411.200 | 15,31 | 14,69 | 15,01 | 00:00:00 | | 2002-07-12 | 14,84 | 965.900 | 15,10 | 14,61 | 14,99 | 00:00:00 | | 2002-07-15 | 13,92 | 1.519.900 | 14,78 | 13,24 | 14,78 | 00:00:00 | | 2002-07-16 | 13,68 | 1.314.900 | 14,13 | 13,46 | 13,80 | 00:00:00 | | 2002-07-17 | 13,49 | 3.373.400 | 14,17 | 13,05 | 14,11 | 00:00:00 | | 2002-07-18 | 13,09 | 2.193.800 | 13,50 | 13,03 | 13,44 | 00:00:00 | | 2002-07-19 | 14,75 | 13.833.700 | 14,75 | 12,40 | 12,75 | 00:00:00 | | 2002-07-22 | 13,17 | 3.314.900 | 14,70 | 13,10 | 14,10 | 00:00:00 | | 2002-07-23 | 12,86 | 1.603.100 | 13,46 | 12,74 | 13,10 | 00:00:00 | | 2002-07-24 | 14,96 | 2.529.000 | 15,02 | 12,15 | 12,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
