|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 14,08 | 91.600 | 14,19 | 14,00 | 14,14 | 00:00:00 | | 2003-12-30 | 14,10 | 62.200 | 14,50 | 14,00 | 14,00 | 00:00:00 | | 2003-12-31 | 14,10 | 0 | 14,10 | 14,10 | 14,10 | 00:00:00 | | 2004-01-01 | 14,10 | 0 | 14,10 | 14,10 | 14,10 | 00:00:00 | | 2004-01-02 | 14,92 | 62.500 | 15,10 | 14,10 | 14,10 | 00:00:00 | | 2004-01-05 | 16,20 | 94.400 | 16,30 | 15,31 | 15,31 | 00:00:00 | | 2004-01-06 | 16,62 | 98.300 | 16,70 | 16,10 | 16,50 | 00:00:00 | | 2004-01-07 | 17,05 | 150.600 | 17,50 | 16,20 | 16,50 | 00:00:00 | | 2004-01-08 | 18,64 | 292.100 | 18,80 | 17,50 | 17,85 | 00:00:00 | | 2004-01-09 | 19,30 | 377.700 | 20,00 | 17,80 | 18,50 | 00:00:00 | | 2004-01-12 | 19,10 | 197.900 | 19,60 | 18,50 | 19,60 | 00:00:00 | | 2004-01-13 | 19,25 | 75.500 | 19,26 | 18,70 | 18,72 | 00:00:00 | | 2004-01-14 | 19,71 | 157.100 | 19,71 | 17,80 | 19,26 | 00:00:00 | | 2004-01-15 | 18,90 | 94.300 | 19,60 | 18,85 | 19,00 | 00:00:00 | | 2004-01-16 | 18,50 | 34.400 | 19,48 | 18,50 | 18,89 | 00:00:00 | | 2004-01-19 | 18,55 | 39.100 | 18,70 | 17,91 | 18,50 | 00:00:00 | | 2004-01-20 | 19,41 | 55.400 | 19,41 | 18,06 | 18,06 | 00:00:00 | | 2004-01-21 | 18,65 | 91.300 | 19,40 | 18,64 | 19,40 | 00:00:00 | | 2004-01-22 | 18,60 | 109.800 | 18,88 | 18,00 | 18,00 | 00:00:00 | | 2004-01-23 | 18,50 | 31.200 | 18,88 | 18,11 | 18,15 | 00:00:00 | | 2004-01-26 | 19,18 | 1.065.400 | 19,39 | 18,25 | 18,70 | 00:00:00 | | 2004-01-27 | 19,19 | 66.700 | 19,50 | 18,75 | 19,39 | 00:00:00 | | 2004-01-28 | 19,00 | 80.000 | 19,45 | 18,10 | 18,61 | 00:00:00 | | 2004-01-29 | 17,70 | 63.300 | 19,29 | 17,20 | 19,00 | 00:00:00 | | 2004-01-30 | 16,52 | 150.400 | 17,60 | 16,52 | 17,30 | 00:00:00 | | 2004-02-02 | 15,82 | 138.500 | 16,02 | 15,00 | 16,00 | 00:00:00 | | 2004-02-03 | 16,34 | 120.600 | 17,80 | 16,00 | 16,30 | 00:00:00 | | 2004-02-04 | 15,51 | 64.000 | 17,29 | 15,30 | 17,29 | 00:00:00 | | 2004-02-05 | 14,90 | 94.100 | 15,83 | 14,80 | 15,83 | 00:00:00 | | 2004-02-06 | 15,21 | 51.900 | 15,49 | 14,16 | 14,16 | 00:00:00 | | 2004-02-09 | 14,81 | 76.500 | 15,65 | 14,76 | 15,55 | 00:00:00 | | 2004-02-10 | 15,00 | 131.100 | 15,00 | 14,00 | 14,56 | 00:00:00 | | 2004-02-11 | 15,50 | 186.400 | 15,60 | 14,63 | 15,01 | 00:00:00 | | 2004-02-12 | 15,80 | 192.500 | 16,25 | 15,60 | 15,80 | 00:00:00 | | 2004-02-13 | 15,00 | 116.500 | 16,10 | 14,71 | 15,90 | 00:00:00 | | 2004-02-16 | 14,70 | 11.800 | 15,00 | 14,60 | 14,90 | 00:00:00 | | 2004-02-17 | 15,59 | 133.900 | 15,90 | 14,35 | 15,30 | 00:00:00 | | 2004-02-18 | 14,95 | 150.600 | 15,92 | 14,85 | 15,60 | 00:00:00 | | 2004-02-19 | 14,10 | 284.900 | 14,70 | 13,81 | 14,70 | 00:00:00 | | 2004-02-20 | 14,30 | 74.500 | 14,30 | 13,50 | 13,80 | 00:00:00 | | 2004-02-23 | 14,30 | 0 | 14,30 | 14,30 | 14,30 | 00:00:00 | | 2004-02-24 | 14,30 | 0 | 14,30 | 14,30 | 14,30 | 00:00:00 | | 2004-02-25 | 14,39 | 42.100 | 14,60 | 14,30 | 14,30 | 00:00:00 | | 2004-02-26 | 14,14 | 15.500 | 14,35 | 13,90 | 14,35 | 00:00:00 | | 2004-02-27 | 14,20 | 55.600 | 14,35 | 14,05 | 14,20 | 00:00:00 | | 2004-03-01 | 14,80 | 118.500 | 14,98 | 14,32 | 14,39 | 00:00:00 | | 2004-03-02 | 15,01 | 84.500 | 15,27 | 14,35 | 14,38 | 00:00:00 | | 2004-03-03 | 15,75 | 104.700 | 15,75 | 15,00 | 15,39 | 00:00:00 | | 2004-03-04 | 16,25 | 173.600 | 16,70 | 15,33 | 15,50 | 00:00:00 | | 2004-03-05 | 16,10 | 86.000 | 16,48 | 15,80 | 16,22 | 00:00:00 | | 2004-03-08 | 16,00 | 72.200 | 16,69 | 15,80 | 16,40 | 00:00:00 | | 2004-03-09 | 15,52 | 64.200 | 16,00 | 15,33 | 16,00 | 00:00:00 | | 2004-03-10 | 15,10 | 165.500 | 15,80 | 15,05 | 15,49 | 00:00:00 | | 2004-03-11 | 14,50 | 113.900 | 15,20 | 14,50 | 14,92 | 00:00:00 | | 2004-03-12 | 15,10 | 52.900 | 15,10 | 14,65 | 14,94 | 00:00:00 | | 2004-03-15 | 14,40 | 37.400 | 15,10 | 14,22 | 15,10 | 00:00:00 | | 2004-03-16 | 14,35 | 115.200 | 14,60 | 14,10 | 14,40 | 00:00:00 | | 2004-03-17 | 14,70 | 43.100 | 14,80 | 14,50 | 14,79 | 00:00:00 | | 2004-03-18 | 15,20 | 82.300 | 15,20 | 14,70 | 14,80 | 00:00:00 | | 2004-03-19 | 15,32 | 92.300 | 15,70 | 15,20 | 15,20 | 00:00:00 | | 2004-03-22 | 14,84 | 54.200 | 15,05 | 14,60 | 15,02 | 00:00:00 | | 2004-03-23 | 14,40 | 93.100 | 14,90 | 14,10 | 14,80 | 00:00:00 | | 2004-03-24 | 14,49 | 128.600 | 14,68 | 14,00 | 14,14 | 00:00:00 | | 2004-03-25 | 14,01 | 43.500 | 14,60 | 14,00 | 14,60 | 00:00:00 | | 2004-03-26 | 14,55 | 56.000 | 14,55 | 14,02 | 14,30 | 00:00:00 | | 2004-03-29 | 14,23 | 37.700 | 14,70 | 14,20 | 14,70 | 00:00:00 | | 2004-03-30 | 14,90 | 49.700 | 15,00 | 14,31 | 14,31 | 00:00:00 | | 2004-03-31 | 14,95 | 74.400 | 15,05 | 14,40 | 14,76 | 00:00:00 | | 2004-04-01 | 15,00 | 285.200 | 15,49 | 15,00 | 15,05 | 00:00:00 | | 2004-04-02 | 15,30 | 161.600 | 15,60 | 15,00 | 15,39 | 00:00:00 | | 2004-04-05 | 15,36 | 43.100 | 15,55 | 15,00 | 15,06 | 00:00:00 | | 2004-04-06 | 15,18 | 49.500 | 15,49 | 15,12 | 15,39 | 00:00:00 | | 2004-04-07 | 14,80 | 24.400 | 15,20 | 14,65 | 14,65 | 00:00:00 | | 2004-04-08 | 15,20 | 23.300 | 15,20 | 14,81 | 15,00 | 00:00:00 | | 2004-04-09 | 15,20 | 0 | 15,20 | 15,20 | 15,20 | 00:00:00 | | 2004-04-12 | 15,00 | 29.000 | 15,48 | 14,62 | 15,20 | 00:00:00 | | 2004-04-13 | 14,85 | 28.700 | 15,38 | 14,65 | 15,29 | 00:00:00 | | 2004-04-14 | 14,99 | 83.800 | 15,40 | 14,65 | 14,67 | 00:00:00 | | 2004-04-15 | 14,30 | 70.600 | 14,90 | 14,17 | 14,66 | 00:00:00 | | 2004-04-16 | 14,30 | 48.600 | 14,70 | 14,10 | 14,35 | 00:00:00 | | 2004-04-19 | 14,13 | 50.700 | 14,30 | 14,03 | 14,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
