|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 7,15 | 16.900 | 7,40 | 7,01 | 7,09 | 00:00:00 | | 2003-01-28 | 7,00 | 28.800 | 7,15 | 7,00 | 7,15 | 00:00:00 | | 2003-01-29 | 7,16 | 21.800 | 7,16 | 6,93 | 7,05 | 00:00:00 | | 2003-01-30 | 6,97 | 9.400 | 7,16 | 6,97 | 7,11 | 00:00:00 | | 2003-01-31 | 7,22 | 12.100 | 7,55 | 7,01 | 7,01 | 00:00:00 | | 2003-02-03 | 7,06 | 8.600 | 7,24 | 7,06 | 7,24 | 00:00:00 | | 2003-02-04 | 6,87 | 19.900 | 7,05 | 6,85 | 7,05 | 00:00:00 | | 2003-02-05 | 6,86 | 23.800 | 7,00 | 6,85 | 6,90 | 00:00:00 | | 2003-02-06 | 6,80 | 20.600 | 6,87 | 6,70 | 6,86 | 00:00:00 | | 2003-02-07 | 6,76 | 27.400 | 6,95 | 6,71 | 6,80 | 00:00:00 | | 2003-02-10 | 7,00 | 11.000 | 7,00 | 6,75 | 6,80 | 00:00:00 | | 2003-02-11 | 7,04 | 15.500 | 7,06 | 6,78 | 6,93 | 00:00:00 | | 2003-02-12 | 6,86 | 23.400 | 7,10 | 6,86 | 7,05 | 00:00:00 | | 2003-02-13 | 6,75 | 23.500 | 6,95 | 6,75 | 6,76 | 00:00:00 | | 2003-02-14 | 6,88 | 8.200 | 6,88 | 6,71 | 6,71 | 00:00:00 | | 2003-02-17 | 6,87 | 7.000 | 6,87 | 6,75 | 6,81 | 00:00:00 | | 2003-02-18 | 7,00 | 26.800 | 7,05 | 6,96 | 6,99 | 00:00:00 | | 2003-02-19 | 6,62 | 3.000 | 7,02 | 6,60 | 7,02 | 00:00:00 | | 2003-02-20 | 6,78 | 3.000 | 6,85 | 6,75 | 6,75 | 00:00:00 | | 2003-02-21 | 6,92 | 3.000 | 6,92 | 6,78 | 6,78 | 00:00:00 | | 2003-02-24 | 7,00 | 4.100 | 7,20 | 6,89 | 6,90 | 00:00:00 | | 2003-02-25 | 7,00 | 11.800 | 7,05 | 6,73 | 6,99 | 00:00:00 | | 2003-02-26 | 6,77 | 5.900 | 6,97 | 6,77 | 6,91 | 00:00:00 | | 2003-02-27 | 7,05 | 14.800 | 7,05 | 6,75 | 6,80 | 00:00:00 | | 2003-02-28 | 7,20 | 30.900 | 7,30 | 7,09 | 7,09 | 00:00:00 | | 2003-03-03 | 7,20 | 0 | 7,20 | 7,20 | 7,20 | 00:00:00 | | 2003-03-04 | 7,20 | 0 | 7,20 | 7,20 | 7,20 | 00:00:00 | | 2003-03-05 | 7,34 | 15.700 | 7,42 | 7,09 | 7,20 | 00:00:00 | | 2003-03-06 | 7,63 | 21.600 | 7,70 | 7,25 | 7,70 | 00:00:00 | | 2003-03-07 | 7,69 | 34.400 | 7,75 | 7,35 | 7,40 | 00:00:00 | | 2003-03-10 | 7,10 | 17.000 | 7,35 | 7,10 | 7,35 | 00:00:00 | | 2003-03-11 | 6,89 | 14.300 | 7,10 | 6,83 | 7,10 | 00:00:00 | | 2003-03-12 | 7,02 | 18.900 | 7,30 | 7,00 | 7,00 | 00:00:00 | | 2003-03-13 | 7,05 | 12.200 | 7,58 | 7,05 | 7,05 | 00:00:00 | | 2003-03-14 | 7,32 | 17.500 | 7,35 | 7,01 | 7,20 | 00:00:00 | | 2003-03-17 | 7,49 | 16.600 | 7,60 | 7,00 | 7,00 | 00:00:00 | | 2003-03-18 | 7,32 | 20.100 | 7,55 | 7,22 | 7,49 | 00:00:00 | | 2003-03-19 | 7,06 | 33.600 | 7,30 | 7,02 | 7,30 | 00:00:00 | | 2003-03-20 | 6,95 | 16.300 | 7,05 | 6,90 | 7,01 | 00:00:00 | | 2003-03-21 | 7,10 | 7.100 | 7,34 | 7,06 | 7,29 | 00:00:00 | | 2003-03-24 | 7,00 | 17.900 | 7,30 | 6,96 | 7,10 | 00:00:00 | | 2003-03-25 | 7,07 | 37.100 | 7,20 | 7,06 | 7,10 | 00:00:00 | | 2003-03-26 | 7,01 | 21.400 | 7,07 | 7,00 | 7,07 | 00:00:00 | | 2003-03-27 | 7,02 | 5.800 | 7,09 | 6,96 | 7,00 | 00:00:00 | | 2003-03-28 | 7,05 | 22.200 | 7,19 | 7,00 | 7,01 | 00:00:00 | | 2003-03-31 | 7,04 | 27.800 | 7,17 | 6,96 | 7,01 | 00:00:00 | | 2003-04-01 | 7,06 | 38.500 | 7,25 | 7,06 | 7,06 | 00:00:00 | | 2003-04-02 | 7,30 | 521.400 | 7,40 | 7,06 | 7,12 | 00:00:00 | | 2003-04-03 | 7,57 | 312.900 | 7,73 | 7,43 | 7,44 | 00:00:00 | | 2003-04-04 | 7,70 | 119.900 | 7,81 | 7,57 | 7,65 | 00:00:00 | | 2003-04-07 | 7,64 | 71.500 | 8,00 | 7,64 | 7,99 | 00:00:00 | | 2003-04-08 | 7,51 | 56.600 | 7,80 | 7,45 | 7,80 | 00:00:00 | | 2003-04-09 | 7,41 | 72.400 | 7,60 | 7,25 | 7,40 | 00:00:00 | | 2003-04-10 | 7,23 | 88.500 | 7,42 | 7,22 | 7,42 | 00:00:00 | | 2003-04-11 | 7,41 | 63.300 | 7,55 | 7,25 | 7,54 | 00:00:00 | | 2003-04-14 | 7,60 | 39.900 | 7,60 | 7,26 | 7,26 | 00:00:00 | | 2003-04-15 | 7,68 | 62.700 | 7,69 | 7,41 | 7,65 | 00:00:00 | | 2003-04-16 | 7,53 | 40.500 | 7,84 | 7,31 | 7,69 | 00:00:00 | | 2003-04-17 | 7,81 | 71.400 | 8,02 | 7,45 | 7,79 | 00:00:00 | | 2003-04-18 | 7,81 | 0 | 7,81 | 7,81 | 7,81 | 00:00:00 | | 2003-04-21 | 7,81 | 0 | 7,81 | 7,81 | 7,81 | 00:00:00 | | 2003-04-22 | 8,12 | 78.400 | 8,19 | 7,71 | 7,71 | 00:00:00 | | 2003-04-23 | 8,49 | 106.500 | 8,50 | 8,06 | 8,08 | 00:00:00 | | 2003-04-24 | 8,15 | 39.100 | 8,30 | 8,11 | 8,25 | 00:00:00 | | 2003-04-25 | 8,30 | 28.700 | 8,40 | 8,04 | 8,13 | 00:00:00 | | 2003-04-28 | 8,40 | 62.900 | 8,55 | 8,10 | 8,10 | 00:00:00 | | 2003-04-29 | 8,69 | 153.400 | 8,88 | 8,49 | 8,50 | 00:00:00 | | 2003-04-30 | 8,66 | 94.200 | 8,70 | 8,40 | 8,69 | 00:00:00 | | 2003-05-01 | 8,66 | 0 | 8,66 | 8,66 | 8,66 | 00:00:00 | | 2003-05-02 | 8,95 | 106.700 | 9,09 | 8,25 | 8,40 | 00:00:00 | | 2003-05-05 | 8,61 | 109.200 | 8,98 | 8,56 | 8,98 | 00:00:00 | | 2003-05-06 | 9,01 | 127.500 | 9,10 | 8,60 | 8,63 | 00:00:00 | | 2003-05-07 | 9,31 | 204.100 | 9,45 | 9,00 | 9,02 | 00:00:00 | | 2003-05-08 | 9,74 | 288.700 | 9,75 | 9,31 | 9,31 | 00:00:00 | | 2003-05-09 | 9,69 | 132.300 | 9,90 | 9,55 | 9,89 | 00:00:00 | | 2003-05-12 | 9,69 | 122.200 | 9,70 | 9,56 | 9,56 | 00:00:00 | | 2003-05-13 | 9,24 | 135.900 | 9,70 | 9,22 | 9,70 | 00:00:00 | | 2003-05-14 | 9,05 | 135.200 | 9,24 | 8,94 | 9,24 | 00:00:00 | | 2003-05-15 | 8,68 | 128.100 | 9,08 | 8,60 | 9,08 | 00:00:00 | | 2003-05-16 | 8,49 | 153.000 | 8,70 | 8,23 | 8,67 | 00:00:00 | | 2003-05-19 | 8,45 | 35.700 | 8,50 | 8,31 | 8,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
