|
 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 | | 2002-07-24 | 14,96 | 2.529.000 | 15,02 | 12,15 | 12,65 | 00:00:00 | | 2002-07-25 | 14,01 | 1.398.500 | 14,75 | 13,85 | 14,30 | 00:00:00 | | 2002-07-26 | 14,00 | 1.311.800 | 14,50 | 13,85 | 14,10 | 00:00:00 | | 2002-07-29 | 14,11 | 1.596.600 | 14,50 | 13,97 | 14,20 | 00:00:00 | | 2002-07-30 | 13,83 | 1.745.500 | 14,06 | 13,55 | 13,91 | 00:00:00 | | 2002-07-31 | 14,44 | 9.581.800 | 15,10 | 13,90 | 13,90 | 00:00:00 | | 2002-08-01 | 14,21 | 1.436.800 | 14,80 | 13,91 | 14,80 | 00:00:00 | | 2002-08-02 | 14,04 | 1.302.100 | 14,25 | 13,80 | 14,02 | 00:00:00 | | 2002-08-05 | 13,67 | 1.583.200 | 14,06 | 13,45 | 13,80 | 00:00:00 | | 2002-08-06 | 14,54 | 1.547.500 | 14,57 | 13,26 | 13,80 | 00:00:00 | | 2002-08-07 | 14,77 | 1.521.200 | 15,11 | 14,21 | 14,85 | 00:00:00 | | 2002-08-08 | 15,01 | 1.210.500 | 15,03 | 14,00 | 14,74 | 00:00:00 | | 2002-08-09 | 15,10 | 1.695.000 | 15,52 | 14,39 | 14,85 | 00:00:00 | | 2002-08-12 | 14,88 | 1.068.800 | 15,42 | 14,80 | 15,25 | 00:00:00 | | 2002-08-13 | 15,40 | 2.098.100 | 15,75 | 14,85 | 14,86 | 00:00:00 | | 2002-08-14 | 15,39 | 1.143.800 | 15,84 | 14,85 | 15,53 | 00:00:00 | | 2002-08-15 | 15,96 | 1.608.700 | 16,15 | 15,10 | 15,50 | 00:00:00 | | 2002-08-16 | 16,25 | 1.273.900 | 16,65 | 15,45 | 16,06 | 00:00:00 | | 2002-08-19 | 16,90 | 1.590.500 | 16,90 | 16,13 | 16,54 | 00:00:00 | | 2002-08-20 | 16,40 | 986.000 | 16,90 | 16,10 | 16,89 | 00:00:00 | | 2002-08-21 | 16,36 | 1.175.100 | 16,90 | 16,14 | 16,64 | 00:00:00 | | 2002-08-22 | 16,43 | 735.500 | 16,54 | 16,12 | 16,14 | 00:00:00 | | 2002-08-23 | 15,89 | 982.700 | 16,43 | 15,87 | 16,39 | 00:00:00 | | 2002-08-26 | 16,18 | 885.700 | 16,30 | 15,84 | 16,26 | 00:00:00 | | 2002-08-27 | 15,84 | 815.500 | 16,28 | 15,55 | 16,24 | 00:00:00 | | 2002-08-28 | 15,86 | 1.479.000 | 16,24 | 15,52 | 15,60 | 00:00:00 | | 2002-08-29 | 16,25 | 2.376.100 | 16,46 | 15,08 | 16,39 | 00:00:00 | | 2002-08-30 | 16,71 | 1.725.000 | 17,00 | 16,16 | 16,35 | 00:00:00 | | 2002-09-03 | 16,80 | 1.783.600 | 16,94 | 16,25 | 16,54 | 00:00:00 | | 2002-09-04 | 17,65 | 2.393.100 | 17,65 | 16,77 | 16,77 | 00:00:00 | | 2002-09-05 | 17,37 | 2.311.900 | 17,80 | 17,05 | 17,26 | 00:00:00 | | 2002-09-06 | 17,85 | 1.850.300 | 17,95 | 17,14 | 17,18 | 00:00:00 | | 2002-09-09 | 18,00 | 2.130.300 | 18,22 | 17,60 | 17,66 | 00:00:00 | | 2002-09-10 | 18,12 | 1.430.700 | 18,27 | 18,01 | 18,14 | 00:00:00 | | 2002-09-11 | 18,28 | 1.163.400 | 18,70 | 18,10 | 18,11 | 00:00:00 | | 2002-09-12 | 17,80 | 1.525.200 | 18,03 | 17,14 | 18,00 | 00:00:00 | | 2002-09-13 | 17,92 | 1.085.700 | 18,07 | 17,70 | 17,75 | 00:00:00 | | 2002-09-16 | 18,19 | 995.600 | 18,25 | 17,77 | 17,95 | 00:00:00 | | 2002-09-17 | 18,52 | 2.027.000 | 18,79 | 18,34 | 18,35 | 00:00:00 | | 2002-09-18 | 18,89 | 1.505.100 | 18,98 | 18,26 | 18,66 | 00:00:00 | | 2002-09-19 | 18,52 | 1.272.400 | 19,05 | 18,47 | 18,69 | 00:00:00 | | 2002-09-20 | 18,30 | 1.408.800 | 19,02 | 18,25 | 19,00 | 00:00:00 | | 2002-09-23 | 18,20 | 1.783.700 | 18,25 | 17,40 | 18,24 | 00:00:00 | | 2002-09-24 | 18,13 | 1.580.800 | 18,25 | 17,63 | 17,99 | 00:00:00 | | 2002-09-25 | 18,64 | 1.402.700 | 18,67 | 18,19 | 18,30 | 00:00:00 | | 2002-09-26 | 18,56 | 1.125.700 | 18,95 | 18,35 | 18,71 | 00:00:00 | | 2002-09-27 | 17,89 | 1.362.300 | 18,50 | 17,79 | 18,45 | 00:00:00 | | 2002-09-30 | 17,81 | 2.620.500 | 18,20 | 17,34 | 18,10 | 00:00:00 | | 2002-10-01 | 18,31 | 1.673.600 | 18,40 | 17,72 | 17,94 | 00:00:00 | | 2002-10-02 | 18,05 | 1.721.800 | 18,59 | 18,02 | 18,16 | 00:00:00 | | 2002-10-03 | 17,93 | 1.255.400 | 18,39 | 17,69 | 18,05 | 00:00:00 | | 2002-10-04 | 17,62 | 1.231.800 | 18,12 | 17,50 | 18,00 | 00:00:00 | | 2002-10-07 | 17,22 | 1.773.800 | 17,42 | 16,61 | 17,41 | 00:00:00 | | 2002-10-08 | 17,82 | 1.245.500 | 17,93 | 17,10 | 17,26 | 00:00:00 | | 2002-10-09 | 17,01 | 1.116.000 | 17,95 | 16,93 | 17,92 | 00:00:00 | | 2002-10-10 | 17,31 | 1.580.300 | 17,54 | 16,64 | 16,96 | 00:00:00 | | 2002-10-11 | 17,99 | 1.144.300 | 18,15 | 17,47 | 17,48 | 00:00:00 | | 2002-10-14 | 18,46 | 1.084.300 | 18,69 | 17,80 | 18,00 | 00:00:00 | | 2002-10-15 | 19,40 | 3.607.900 | 19,67 | 18,63 | 18,71 | 00:00:00 | | 2002-10-16 | 19,96 | 3.032.900 | 20,00 | 19,25 | 19,50 | 00:00:00 | | 2002-10-17 | 20,08 | 3.220.800 | 20,96 | 19,81 | 20,36 | 00:00:00 | | 2002-10-18 | 20,10 | 1.046.500 | 20,33 | 19,80 | 20,01 | 00:00:00 | | 2002-10-21 | 20,28 | 830.000 | 20,50 | 19,81 | 19,95 | 00:00:00 | | 2002-10-22 | 20,30 | 1.154.700 | 20,49 | 19,92 | 20,19 | 00:00:00 | | 2002-10-23 | 20,92 | 1.140.500 | 20,94 | 19,84 | 19,87 | 00:00:00 | | 2002-10-24 | 19,85 | 2.080.900 | 21,00 | 19,61 | 20,86 | 00:00:00 | | 2002-10-25 | 19,99 | 1.374.200 | 20,08 | 19,11 | 19,69 | 00:00:00 | | 2002-10-28 | 19,29 | 3.502.700 | 19,63 | 18,45 | 19,63 | 00:00:00 | | 2002-10-29 | 19,32 | 1.901.700 | 19,62 | 18,44 | 18,79 | 00:00:00 | | 2002-10-30 | 19,00 | 1.750.400 | 19,55 | 18,76 | 19,36 | 00:00:00 | | 2002-10-31 | 19,11 | 1.024.500 | 19,12 | 18,51 | 19,00 | 00:00:00 | | 2002-11-01 | 19,73 | 1.140.300 | 19,80 | 18,35 | 19,09 | 00:00:00 | | 2002-11-04 | 19,10 | 1.199.400 | 20,00 | 19,04 | 19,98 | 00:00:00 | | 2002-11-05 | 18,90 | 1.110.300 | 19,20 | 18,55 | 19,04 | 00:00:00 | | 2002-11-06 | 19,10 | 1.154.000 | 19,41 | 18,80 | 19,20 | 00:00:00 | | 2002-11-07 | 18,69 | 886.000 | 19,11 | 18,62 | 19,10 | 00:00:00 | | 2002-11-08 | 18,04 | 1.589.000 | 18,96 | 17,90 | 18,69 | 00:00:00 | | 2002-11-11 | 17,24 | 1.801.100 | 18,09 | 17,13 | 18,09 | 00:00:00 | | 2002-11-12 | 17,90 | 1.486.500 | 18,19 | 16,75 | 17,09 | 00:00:00 | | 2002-11-13 | 18,89 | 1.745.800 | 19,03 | 17,76 | 17,84 | 00:00:00 | | 2002-11-14 | 18,89 | 903.900 | 19,35 | 18,72 | 18,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
