Última Hora: "Enfermeiros obrigados a devolver aumentos - Observador" Tue, 15 Oct 2019 07:55:39 GMT   "Funcionários do SEF, Segurança Social e Finanças envolvidos em rede de imigração ilegal - Diário de Notícias - Lisboa" Tue, 15 Oct 2019 08:04:00 GMT    "Transportes. Sindicatos de motoristas e patrões já chegaram a acordo - PÚBLICO" Tue, 15 Oct 2019 09:41:00 GMT    "Já nevou na Serra da Estrela ? e as fotos são maravilhosas - NiT New in Town" Tue, 15 Oct 2019 10:34:00 GMT    "Kalú e sócios aos chutos com milhões do Estado no Hard Club - Jornal de Negócios - Portugal" Tue, 15 Oct 2019 09:00:00 GMT    "Costa propõe Ana Catarina Mendes para o cargo de líder parlamentar do PS - SAPO 24" Tue, 15 Oct 2019 06:36:36 GMT    ""Desculpe por ter perdido o voo, pense no que é perder a democracia" - Jornal de Notícias" Tue, 15 Oct 2019 09:55:00 GMT    "Risco por Marega não dá retorno caso saia pela cláusula de rescisão - Record" Tue, 15 Oct 2019 06:31:25 GMT    "Garcia de Orta. Urgências asseguradas durante a semana - RTP" Tue, 15 Oct 2019 10:35:00 GMT    "A vacina da gripe pode transmitir a doença? Diretora-geral da Saúde desfaz mitos - TSF Online" Mon, 14 Oct 2019 09:58:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
IPIRANGA PET-PN - [Ticker: PTIP4.SA]Gráfico IPIRANGA PET-PN  Noticias IPIRANGA PET-PN  Descargar Históricos de Metastock IPIRANGA PET-PN y Otros  Análisis Técnico IPIRANGA PET-PN  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0319,2085.40019,2018,5018,6000:00:00
2000-01-0418,40970.90018,6018,4018,5000:00:00
2000-01-0518,00382.60018,4018,0018,4000:00:00
2000-01-0617,70223.60018,2017,5018,2000:00:00
2000-01-0718,8039.50018,8017,8018,4000:00:00
2000-01-1018,2535.90018,8018,2518,5000:00:00
2000-01-1118,0073.80018,5017,7018,4200:00:00
2000-01-1217,80101.50018,0017,7218,0000:00:00
2000-01-1317,2962.60017,8017,2017,8000:00:00
2000-01-1417,2092.30017,5017,0017,5000:00:00
2000-01-1718,0032.20018,4017,3617,3600:00:00
2000-01-1818,20198.70018,4017,9018,0000:00:00
2000-01-1919,00262.50019,0018,2218,4000:00:00
2000-01-2019,3881.30019,7018,8019,0000:00:00
2000-01-2120,02142.20020,5019,0019,0000:00:00
2000-01-2420,1056.20020,8020,0020,5000:00:00
2000-01-2520,10020,1020,1020,1000:00:00
2000-01-2620,1579.50020,4019,5120,1000:00:00
2000-01-2720,5066.30020,6020,0020,1500:00:00
2000-01-2819,7025.20020,4019,7020,0000:00:00
2000-01-3119,0054.70019,7019,0019,7000:00:00
2000-02-0119,9036.20020,0019,0019,2500:00:00
2000-02-0219,1030.50019,5019,0019,5000:00:00
2000-02-0319,4025.20019,4519,0319,0300:00:00
2000-02-0420,0070.80020,1019,5019,5000:00:00
2000-02-0720,0063.20020,3019,5020,1000:00:00
2000-02-0820,7851.90021,0019,9020,0000:00:00
2000-02-0920,81109.80021,0020,5020,9900:00:00
2000-02-1021,2070.20021,6021,0021,0000:00:00
2000-02-1120,80233.20021,5020,8021,5000:00:00
2000-02-1420,9027.60020,9020,5020,8000:00:00
2000-02-1520,5055.70021,4020,0020,5000:00:00
2000-02-1621,80126.40023,0021,5021,8000:00:00
2000-02-1723,00220.00023,5022,0023,0000:00:00
2000-02-1822,1072.50022,3021,5021,7000:00:00
2000-02-2123,0781.10023,5221,8521,8500:00:00
2000-02-2222,3986.30023,4022,1022,8000:00:00
2000-02-2322,4037.70022,5021,8422,5000:00:00
2000-02-2422,00126.80022,5021,6021,6000:00:00
2000-02-2522,5054.80022,7022,0122,0100:00:00
2000-02-2822,5020.90022,5922,0022,0100:00:00
2000-02-2922,6067.30022,7122,2022,2000:00:00
2000-03-0122,5132.90023,0022,5122,9900:00:00
2000-03-0222,50111.80022,7522,5022,5000:00:00
2000-03-0322,9541.60023,0022,5022,5000:00:00
2000-03-0622,95022,9522,9522,9500:00:00
2000-03-0722,95022,9522,9522,9500:00:00
2000-03-0822,9813.60023,0022,4522,5000:00:00
2000-03-0922,50466.00022,9022,4022,5000:00:00
2000-03-1021,798.60022,9021,3022,9000:00:00
2000-03-1320,1626.80021,3020,1021,3000:00:00
2000-03-1420,50169.60022,0020,5022,0000:00:00
2000-03-1520,0027.50021,0019,5021,0000:00:00
2000-03-1620,6023.80020,6020,5020,5100:00:00
2000-03-1720,50195.50020,6120,5020,6100:00:00
2000-03-2020,2534.70020,2520,0020,1500:00:00
2000-03-2120,01463.90020,3019,8019,9900:00:00
2000-03-2220,9531.20021,1320,0020,0000:00:00
2000-03-2321,00201.70021,0020,5020,5000:00:00
2000-03-2420,998.50021,0020,6020,9900:00:00
2000-03-2720,51111.60021,5020,5020,5000:00:00
2000-03-2820,5035.00020,8020,5020,6000:00:00
2000-03-2920,25110.60020,8020,2020,5000:00:00
2000-03-3020,1030.10020,3020,1020,1000:00:00
2000-03-3121,2046.40021,2020,1020,1000:00:00
2000-04-0320,0113.10021,0020,0021,0000:00:00
2000-04-0419,7076.10020,2119,5020,0100:00:00
2000-04-0519,00221.00019,5019,0019,5000:00:00
2000-04-0619,1517.10019,5019,0119,0100:00:00
2000-04-0719,424.90019,4219,2019,2000:00:00
2000-04-1019,5520.70019,7519,5019,5000:00:00
2000-04-1119,1664.30019,6119,1619,4000:00:00
2000-04-1220,0056.40020,5019,5019,5300:00:00
2000-04-1319,5032.50020,0019,5019,9000:00:00
2000-04-1419,15132.20019,7019,0019,5000:00:00
2000-04-1718,89257.90019,1518,5019,0000:00:00
2000-04-1819,5023.60019,5018,9019,3000:00:00
2000-04-1918,576.10019,3518,5619,0000:00:00
2000-04-2018,55260.40019,0018,5018,5000:00:00
2000-04-2118,55018,5518,5518,5500:00:00
2000-04-2418,506.30018,5118,4518,4500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters