|
 IPIRANGA PET-PN - [Ticker: PTIP4.SA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | 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 | 0,000 | 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 PTIP4.SA desde 2000-01-01 hasta 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 19,20 | 85.400 | 19,20 | 18,50 | 18,60 | 00:00:00 | | 2000-01-04 | 18,40 | 970.900 | 18,60 | 18,40 | 18,50 | 00:00:00 | | 2000-01-05 | 18,00 | 382.600 | 18,40 | 18,00 | 18,40 | 00:00:00 | | 2000-01-06 | 17,70 | 223.600 | 18,20 | 17,50 | 18,20 | 00:00:00 | | 2000-01-07 | 18,80 | 39.500 | 18,80 | 17,80 | 18,40 | 00:00:00 | | 2000-01-10 | 18,25 | 35.900 | 18,80 | 18,25 | 18,50 | 00:00:00 | | 2000-01-11 | 18,00 | 73.800 | 18,50 | 17,70 | 18,42 | 00:00:00 | | 2000-01-12 | 17,80 | 101.500 | 18,00 | 17,72 | 18,00 | 00:00:00 | | 2000-01-13 | 17,29 | 62.600 | 17,80 | 17,20 | 17,80 | 00:00:00 | | 2000-01-14 | 17,20 | 92.300 | 17,50 | 17,00 | 17,50 | 00:00:00 | | 2000-01-17 | 18,00 | 32.200 | 18,40 | 17,36 | 17,36 | 00:00:00 | | 2000-01-18 | 18,20 | 198.700 | 18,40 | 17,90 | 18,00 | 00:00:00 | | 2000-01-19 | 19,00 | 262.500 | 19,00 | 18,22 | 18,40 | 00:00:00 | | 2000-01-20 | 19,38 | 81.300 | 19,70 | 18,80 | 19,00 | 00:00:00 | | 2000-01-21 | 20,02 | 142.200 | 20,50 | 19,00 | 19,00 | 00:00:00 | | 2000-01-24 | 20,10 | 56.200 | 20,80 | 20,00 | 20,50 | 00:00:00 | | 2000-01-25 | 20,10 | 0 | 20,10 | 20,10 | 20,10 | 00:00:00 | | 2000-01-26 | 20,15 | 79.500 | 20,40 | 19,51 | 20,10 | 00:00:00 | | 2000-01-27 | 20,50 | 66.300 | 20,60 | 20,00 | 20,15 | 00:00:00 | | 2000-01-28 | 19,70 | 25.200 | 20,40 | 19,70 | 20,00 | 00:00:00 | | 2000-01-31 | 19,00 | 54.700 | 19,70 | 19,00 | 19,70 | 00:00:00 | | 2000-02-01 | 19,90 | 36.200 | 20,00 | 19,00 | 19,25 | 00:00:00 | | 2000-02-02 | 19,10 | 30.500 | 19,50 | 19,00 | 19,50 | 00:00:00 | | 2000-02-03 | 19,40 | 25.200 | 19,45 | 19,03 | 19,03 | 00:00:00 | | 2000-02-04 | 20,00 | 70.800 | 20,10 | 19,50 | 19,50 | 00:00:00 | | 2000-02-07 | 20,00 | 63.200 | 20,30 | 19,50 | 20,10 | 00:00:00 | | 2000-02-08 | 20,78 | 51.900 | 21,00 | 19,90 | 20,00 | 00:00:00 | | 2000-02-09 | 20,81 | 109.800 | 21,00 | 20,50 | 20,99 | 00:00:00 | | 2000-02-10 | 21,20 | 70.200 | 21,60 | 21,00 | 21,00 | 00:00:00 | | 2000-02-11 | 20,80 | 233.200 | 21,50 | 20,80 | 21,50 | 00:00:00 | | 2000-02-14 | 20,90 | 27.600 | 20,90 | 20,50 | 20,80 | 00:00:00 | | 2000-02-15 | 20,50 | 55.700 | 21,40 | 20,00 | 20,50 | 00:00:00 | | 2000-02-16 | 21,80 | 126.400 | 23,00 | 21,50 | 21,80 | 00:00:00 | | 2000-02-17 | 23,00 | 220.000 | 23,50 | 22,00 | 23,00 | 00:00:00 | | 2000-02-18 | 22,10 | 72.500 | 22,30 | 21,50 | 21,70 | 00:00:00 | | 2000-02-21 | 23,07 | 81.100 | 23,52 | 21,85 | 21,85 | 00:00:00 | | 2000-02-22 | 22,39 | 86.300 | 23,40 | 22,10 | 22,80 | 00:00:00 | | 2000-02-23 | 22,40 | 37.700 | 22,50 | 21,84 | 22,50 | 00:00:00 | | 2000-02-24 | 22,00 | 126.800 | 22,50 | 21,60 | 21,60 | 00:00:00 | | 2000-02-25 | 22,50 | 54.800 | 22,70 | 22,01 | 22,01 | 00:00:00 | | 2000-02-28 | 22,50 | 20.900 | 22,59 | 22,00 | 22,01 | 00:00:00 | | 2000-02-29 | 22,60 | 67.300 | 22,71 | 22,20 | 22,20 | 00:00:00 | | 2000-03-01 | 22,51 | 32.900 | 23,00 | 22,51 | 22,99 | 00:00:00 | | 2000-03-02 | 22,50 | 111.800 | 22,75 | 22,50 | 22,50 | 00:00:00 | | 2000-03-03 | 22,95 | 41.600 | 23,00 | 22,50 | 22,50 | 00:00:00 | | 2000-03-06 | 22,95 | 0 | 22,95 | 22,95 | 22,95 | 00:00:00 | | 2000-03-07 | 22,95 | 0 | 22,95 | 22,95 | 22,95 | 00:00:00 | | 2000-03-08 | 22,98 | 13.600 | 23,00 | 22,45 | 22,50 | 00:00:00 | | 2000-03-09 | 22,50 | 466.000 | 22,90 | 22,40 | 22,50 | 00:00:00 | | 2000-03-10 | 21,79 | 8.600 | 22,90 | 21,30 | 22,90 | 00:00:00 | | 2000-03-13 | 20,16 | 26.800 | 21,30 | 20,10 | 21,30 | 00:00:00 | | 2000-03-14 | 20,50 | 169.600 | 22,00 | 20,50 | 22,00 | 00:00:00 | | 2000-03-15 | 20,00 | 27.500 | 21,00 | 19,50 | 21,00 | 00:00:00 | | 2000-03-16 | 20,60 | 23.800 | 20,60 | 20,50 | 20,51 | 00:00:00 | | 2000-03-17 | 20,50 | 195.500 | 20,61 | 20,50 | 20,61 | 00:00:00 | | 2000-03-20 | 20,25 | 34.700 | 20,25 | 20,00 | 20,15 | 00:00:00 | | 2000-03-21 | 20,01 | 463.900 | 20,30 | 19,80 | 19,99 | 00:00:00 | | 2000-03-22 | 20,95 | 31.200 | 21,13 | 20,00 | 20,00 | 00:00:00 | | 2000-03-23 | 21,00 | 201.700 | 21,00 | 20,50 | 20,50 | 00:00:00 | | 2000-03-24 | 20,99 | 8.500 | 21,00 | 20,60 | 20,99 | 00:00:00 | | 2000-03-27 | 20,51 | 111.600 | 21,50 | 20,50 | 20,50 | 00:00:00 | | 2000-03-28 | 20,50 | 35.000 | 20,80 | 20,50 | 20,60 | 00:00:00 | | 2000-03-29 | 20,25 | 110.600 | 20,80 | 20,20 | 20,50 | 00:00:00 | | 2000-03-30 | 20,10 | 30.100 | 20,30 | 20,10 | 20,10 | 00:00:00 | | 2000-03-31 | 21,20 | 46.400 | 21,20 | 20,10 | 20,10 | 00:00:00 | | 2000-04-03 | 20,01 | 13.100 | 21,00 | 20,00 | 21,00 | 00:00:00 | | 2000-04-04 | 19,70 | 76.100 | 20,21 | 19,50 | 20,01 | 00:00:00 | | 2000-04-05 | 19,00 | 221.000 | 19,50 | 19,00 | 19,50 | 00:00:00 | | 2000-04-06 | 19,15 | 17.100 | 19,50 | 19,01 | 19,01 | 00:00:00 | | 2000-04-07 | 19,42 | 4.900 | 19,42 | 19,20 | 19,20 | 00:00:00 | | 2000-04-10 | 19,55 | 20.700 | 19,75 | 19,50 | 19,50 | 00:00:00 | | 2000-04-11 | 19,16 | 64.300 | 19,61 | 19,16 | 19,40 | 00:00:00 | | 2000-04-12 | 20,00 | 56.400 | 20,50 | 19,50 | 19,53 | 00:00:00 | | 2000-04-13 | 19,50 | 32.500 | 20,00 | 19,50 | 19,90 | 00:00:00 | | 2000-04-14 | 19,15 | 132.200 | 19,70 | 19,00 | 19,50 | 00:00:00 | | 2000-04-17 | 18,89 | 257.900 | 19,15 | 18,50 | 19,00 | 00:00:00 | | 2000-04-18 | 19,50 | 23.600 | 19,50 | 18,90 | 19,30 | 00:00:00 | | 2000-04-19 | 18,57 | 6.100 | 19,35 | 18,56 | 19,00 | 00:00:00 | | 2000-04-20 | 18,55 | 260.400 | 19,00 | 18,50 | 18,50 | 00:00:00 | | 2000-04-21 | 18,55 | 0 | 18,55 | 18,55 | 18,55 | 00:00:00 | | 2000-04-24 | 18,50 | 6.300 | 18,51 | 18,45 | 18,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
