|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 12,51 | 146.300 | 12,70 | 12,02 | 12,02 | 00:00:00 | | 2003-09-09 | 12,24 | 74.500 | 12,55 | 12,20 | 12,51 | 00:00:00 | | 2003-09-10 | 12,40 | 55.300 | 12,45 | 11,82 | 11,82 | 00:00:00 | | 2003-09-11 | 12,52 | 91.900 | 12,80 | 12,40 | 12,40 | 00:00:00 | | 2003-09-12 | 12,80 | 81.400 | 12,80 | 12,00 | 12,00 | 00:00:00 | | 2003-09-15 | 12,89 | 92.400 | 13,00 | 12,75 | 12,81 | 00:00:00 | | 2003-09-16 | 12,57 | 156.300 | 12,90 | 12,20 | 12,81 | 00:00:00 | | 2003-09-17 | 12,50 | 169.400 | 12,62 | 12,21 | 12,50 | 00:00:00 | | 2003-09-18 | 12,51 | 121.800 | 12,62 | 12,32 | 12,32 | 00:00:00 | | 2003-09-19 | 12,50 | 37.600 | 12,68 | 12,31 | 12,49 | 00:00:00 | | 2003-09-22 | 12,15 | 47.700 | 12,48 | 12,05 | 12,37 | 00:00:00 | | 2003-09-23 | 11,97 | 46.900 | 12,40 | 11,90 | 12,09 | 00:00:00 | | 2003-09-24 | 11,90 | 55.500 | 12,00 | 11,83 | 12,00 | 00:00:00 | | 2003-09-25 | 12,76 | 299.500 | 14,00 | 12,40 | 12,40 | 00:00:00 | | 2003-09-26 | 12,24 | 68.500 | 12,77 | 12,20 | 12,77 | 00:00:00 | | 2003-09-29 | 13,18 | 134.100 | 13,30 | 12,50 | 12,50 | 00:00:00 | | 2003-09-30 | 13,03 | 107.700 | 13,30 | 12,80 | 13,25 | 00:00:00 | | 2003-10-01 | 13,05 | 66.500 | 13,29 | 12,93 | 13,20 | 00:00:00 | | 2003-10-02 | 14,21 | 263.800 | 14,70 | 12,91 | 13,05 | 00:00:00 | | 2003-10-03 | 14,15 | 120.100 | 14,50 | 14,05 | 14,50 | 00:00:00 | | 2003-10-06 | 14,05 | 61.100 | 14,13 | 13,71 | 14,13 | 00:00:00 | | 2003-10-07 | 13,97 | 63.900 | 13,99 | 13,64 | 13,67 | 00:00:00 | | 2003-10-08 | 14,07 | 207.100 | 14,35 | 13,97 | 13,97 | 00:00:00 | | 2003-10-09 | 14,20 | 73.100 | 14,40 | 14,00 | 14,00 | 00:00:00 | | 2003-10-10 | 14,00 | 148.000 | 14,28 | 14,00 | 14,20 | 00:00:00 | | 2003-10-13 | 13,95 | 26.700 | 14,27 | 13,95 | 13,97 | 00:00:00 | | 2003-10-14 | 13,81 | 30.200 | 13,99 | 13,80 | 13,95 | 00:00:00 | | 2003-10-15 | 13,58 | 96.100 | 14,00 | 13,45 | 13,81 | 00:00:00 | | 2003-10-16 | 13,41 | 47.500 | 13,89 | 13,40 | 13,45 | 00:00:00 | | 2003-10-17 | 13,01 | 62.400 | 13,40 | 13,00 | 13,25 | 00:00:00 | | 2003-10-20 | 12,96 | 131.300 | 13,20 | 12,89 | 13,01 | 00:00:00 | | 2003-10-21 | 13,10 | 90.200 | 13,40 | 13,00 | 13,00 | 00:00:00 | | 2003-10-22 | 12,96 | 73.600 | 13,30 | 12,93 | 13,10 | 00:00:00 | | 2003-10-23 | 12,60 | 83.100 | 12,90 | 12,60 | 12,90 | 00:00:00 | | 2003-10-24 | 12,85 | 12.900 | 12,85 | 12,52 | 12,55 | 00:00:00 | | 2003-10-27 | 12,60 | 31.100 | 13,00 | 12,60 | 13,00 | 00:00:00 | | 2003-10-28 | 13,00 | 33.000 | 13,03 | 12,27 | 12,27 | 00:00:00 | | 2003-10-29 | 12,60 | 90.900 | 13,12 | 12,55 | 13,01 | 00:00:00 | | 2003-10-30 | 12,67 | 61.800 | 13,00 | 12,60 | 12,62 | 00:00:00 | | 2003-10-31 | 12,50 | 28.300 | 12,70 | 12,50 | 12,67 | 00:00:00 | | 2003-11-03 | 12,92 | 48.800 | 12,97 | 12,52 | 12,52 | 00:00:00 | | 2003-11-04 | 13,17 | 44.400 | 13,25 | 12,90 | 12,90 | 00:00:00 | | 2003-11-05 | 13,20 | 92.900 | 13,20 | 13,07 | 13,10 | 00:00:00 | | 2003-11-06 | 12,96 | 58.000 | 13,70 | 12,96 | 13,20 | 00:00:00 | | 2003-11-07 | 13,13 | 37.300 | 13,65 | 13,02 | 13,02 | 00:00:00 | | 2003-11-10 | 13,25 | 14.300 | 13,69 | 13,13 | 13,13 | 00:00:00 | | 2003-11-11 | 13,00 | 56.500 | 13,30 | 12,86 | 13,20 | 00:00:00 | | 2003-11-12 | 12,71 | 105.900 | 13,05 | 12,70 | 12,84 | 00:00:00 | | 2003-11-13 | 12,61 | 114.000 | 13,05 | 12,55 | 12,97 | 00:00:00 | | 2003-11-14 | 12,85 | 23.600 | 12,85 | 12,55 | 12,55 | 00:00:00 | | 2003-11-17 | 12,51 | 42.600 | 12,83 | 12,50 | 12,60 | 00:00:00 | | 2003-11-18 | 12,30 | 66.000 | 12,70 | 12,21 | 12,52 | 00:00:00 | | 2003-11-19 | 12,30 | 88.800 | 12,32 | 11,70 | 12,32 | 00:00:00 | | 2003-11-20 | 12,21 | 50.200 | 12,42 | 12,20 | 12,33 | 00:00:00 | | 2003-11-21 | 12,40 | 133.300 | 12,48 | 12,25 | 12,25 | 00:00:00 | | 2003-11-24 | 12,79 | 78.500 | 12,79 | 12,41 | 12,50 | 00:00:00 | | 2003-11-25 | 12,60 | 59.100 | 12,85 | 12,50 | 12,79 | 00:00:00 | | 2003-11-26 | 12,73 | 49.200 | 12,80 | 12,56 | 12,56 | 00:00:00 | | 2003-11-27 | 12,90 | 18.700 | 12,95 | 12,52 | 12,68 | 00:00:00 | | 2003-11-28 | 12,75 | 24.600 | 12,99 | 12,71 | 12,95 | 00:00:00 | | 2003-12-01 | 13,60 | 114.200 | 13,60 | 12,79 | 12,90 | 00:00:00 | | 2003-12-02 | 13,42 | 78.400 | 14,00 | 13,42 | 13,65 | 00:00:00 | | 2003-12-03 | 13,51 | 105.200 | 13,60 | 13,42 | 13,42 | 00:00:00 | | 2003-12-04 | 13,50 | 36.500 | 13,80 | 13,40 | 13,50 | 00:00:00 | | 2003-12-05 | 13,26 | 22.200 | 13,69 | 13,21 | 13,50 | 00:00:00 | | 2003-12-08 | 13,65 | 74.000 | 13,80 | 13,27 | 13,59 | 00:00:00 | | 2003-12-09 | 14,15 | 151.800 | 14,15 | 13,70 | 13,70 | 00:00:00 | | 2003-12-10 | 13,90 | 96.600 | 14,25 | 13,90 | 14,00 | 00:00:00 | | 2003-12-11 | 14,30 | 50.400 | 14,60 | 14,00 | 14,00 | 00:00:00 | | 2003-12-12 | 13,80 | 44.900 | 14,31 | 13,41 | 14,31 | 00:00:00 | | 2003-12-15 | 13,76 | 35.500 | 14,49 | 13,62 | 14,10 | 00:00:00 | | 2003-12-16 | 13,52 | 85.300 | 13,98 | 13,45 | 13,46 | 00:00:00 | | 2003-12-17 | 14,07 | 113.100 | 14,08 | 13,67 | 13,75 | 00:00:00 | | 2003-12-18 | 14,01 | 26.000 | 14,15 | 13,90 | 13,90 | 00:00:00 | | 2003-12-19 | 14,05 | 47.400 | 14,12 | 13,91 | 14,03 | 00:00:00 | | 2003-12-22 | 14,30 | 47.600 | 14,35 | 14,10 | 14,11 | 00:00:00 | | 2003-12-23 | 14,10 | 69.000 | 14,42 | 14,00 | 14,30 | 00:00:00 | | 2003-12-24 | 14,10 | 0 | 14,10 | 14,10 | 14,10 | 00:00:00 | | 2003-12-25 | 14,10 | 0 | 14,10 | 14,10 | 14,10 | 00:00:00 | | 2003-12-26 | 14,00 | 35.000 | 14,30 | 14,00 | 14,30 | 00:00:00 | | 2003-12-29 | 14,08 | 91.600 | 14,19 | 14,00 | 14,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
