|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 14,13 | 50.700 | 14,30 | 14,03 | 14,30 | 00:00:00 | | 2004-04-20 | 13,60 | 51.700 | 14,68 | 13,60 | 14,68 | 00:00:00 | | 2004-04-21 | 13,60 | 0 | 13,60 | 13,60 | 13,60 | 00:00:00 | | 2004-04-22 | 15,25 | 174.700 | 15,25 | 13,40 | 13,65 | 00:00:00 | | 2004-04-23 | 15,25 | 0 | 15,25 | 15,25 | 15,25 | 00:00:00 | | 2004-04-26 | 15,25 | 87.900 | 16,19 | 15,25 | 16,19 | 00:00:00 | | 2004-04-27 | 15,40 | 78.900 | 15,77 | 15,27 | 15,27 | 00:00:00 | | 2004-04-28 | 15,30 | 155.500 | 15,70 | 15,10 | 15,40 | 00:00:00 | | 2004-04-29 | 15,39 | 215.100 | 15,68 | 14,90 | 15,20 | 00:00:00 | | 2004-04-30 | 15,60 | 90.800 | 15,81 | 15,02 | 15,50 | 00:00:00 | | 2004-05-03 | 15,80 | 99.300 | 15,80 | 15,10 | 15,40 | 00:00:00 | | 2004-05-04 | 15,30 | 57.600 | 15,95 | 14,82 | 15,78 | 00:00:00 | | 2004-05-05 | 15,27 | 39.600 | 15,41 | 15,00 | 15,32 | 00:00:00 | | 2004-05-06 | 15,17 | 32.100 | 15,50 | 14,60 | 15,27 | 00:00:00 | | 2004-05-07 | 15,00 | 51.100 | 15,33 | 14,32 | 14,36 | 00:00:00 | | 2004-05-10 | 14,20 | 57.600 | 15,00 | 14,05 | 15,00 | 00:00:00 | | 2004-05-11 | 14,45 | 77.600 | 14,89 | 14,01 | 14,89 | 00:00:00 | | 2004-05-12 | 13,55 | 108.700 | 14,45 | 13,10 | 14,45 | 00:00:00 | | 2004-05-13 | 13,10 | 70.400 | 13,70 | 13,01 | 13,31 | 00:00:00 | | 2004-05-14 | 13,08 | 83.500 | 13,51 | 12,82 | 13,30 | 00:00:00 | | 2004-05-17 | 12,88 | 35.500 | 12,90 | 12,50 | 12,82 | 00:00:00 | | 2004-05-18 | 12,31 | 115.300 | 13,29 | 12,31 | 12,97 | 00:00:00 | | 2004-05-19 | 12,00 | 1.012.400 | 12,84 | 11,69 | 12,59 | 00:00:00 | | 2004-05-20 | 11,10 | 804.400 | 12,00 | 11,10 | 11,69 | 00:00:00 | | 2004-05-21 | 11,55 | 74.700 | 11,55 | 11,05 | 11,20 | 00:00:00 | | 2004-05-24 | 11,90 | 283.300 | 11,99 | 11,31 | 11,99 | 00:00:00 | | 2004-05-25 | 11,80 | 72.800 | 11,89 | 11,62 | 11,70 | 00:00:00 | | 2004-05-26 | 12,19 | 80.300 | 12,19 | 11,70 | 11,80 | 00:00:00 | | 2004-05-27 | 12,45 | 130.400 | 12,69 | 12,05 | 12,10 | 00:00:00 | | 2004-05-28 | 12,55 | 45.000 | 12,60 | 12,35 | 12,60 | 00:00:00 | | 2004-05-31 | 12,40 | 44.300 | 12,40 | 12,00 | 12,40 | 00:00:00 | | 2004-06-01 | 12,46 | 124.100 | 12,68 | 12,03 | 12,19 | 00:00:00 | | 2004-06-02 | 13,25 | 214.300 | 13,58 | 12,60 | 12,70 | 00:00:00 | | 2004-06-03 | 13,00 | 37.600 | 13,25 | 12,47 | 13,25 | 00:00:00 | | 2004-06-04 | 13,35 | 49.900 | 13,50 | 13,05 | 13,09 | 00:00:00 | | 2004-06-07 | 13,40 | 46.600 | 13,58 | 13,20 | 13,50 | 00:00:00 | | 2004-06-08 | 13,15 | 33.200 | 13,49 | 13,15 | 13,49 | 00:00:00 | | 2004-06-09 | 13,03 | 32.400 | 13,20 | 12,92 | 13,15 | 00:00:00 | | 2004-06-10 | 13,03 | 0 | 13,03 | 13,03 | 13,03 | 00:00:00 | | 2004-06-11 | 12,80 | 6.800 | 13,10 | 12,75 | 13,02 | 00:00:00 | | 2004-06-14 | 12,50 | 46.900 | 12,89 | 12,45 | 12,75 | 00:00:00 | | 2004-06-15 | 13,09 | 78.100 | 13,09 | 12,82 | 12,99 | 00:00:00 | | 2004-06-16 | 13,30 | 156.200 | 13,37 | 13,00 | 13,09 | 00:00:00 | | 2004-06-17 | 13,10 | 66.600 | 13,57 | 12,63 | 13,28 | 00:00:00 | | 2004-06-18 | 13,08 | 24.800 | 13,46 | 12,83 | 12,83 | 00:00:00 | | 2004-06-21 | 12,77 | 64.200 | 13,18 | 12,77 | 13,18 | 00:00:00 | | 2004-06-22 | 12,75 | 36.000 | 12,90 | 12,60 | 12,65 | 00:00:00 | | 2004-06-23 | 13,01 | 61.200 | 13,10 | 12,60 | 12,70 | 00:00:00 | | 2004-06-24 | 13,00 | 79.100 | 13,10 | 12,50 | 13,00 | 00:00:00 | | 2004-06-25 | 13,20 | 42.900 | 13,20 | 12,68 | 12,68 | 00:00:00 | | 2004-06-28 | 12,98 | 322.000 | 13,05 | 12,80 | 12,98 | 00:00:00 | | 2004-06-29 | 13,06 | 61.900 | 13,06 | 12,73 | 12,75 | 00:00:00 | | 2004-06-30 | 13,39 | 90.800 | 13,39 | 12,92 | 12,92 | 00:00:00 | | 2004-07-01 | 12,99 | 155.700 | 13,35 | 12,91 | 13,30 | 00:00:00 | | 2004-07-02 | 13,06 | 141.300 | 13,48 | 13,02 | 13,29 | 00:00:00 | | 2004-07-05 | 13,45 | 81.400 | 13,48 | 13,02 | 13,02 | 00:00:00 | | 2004-07-06 | 13,44 | 83.100 | 13,44 | 13,20 | 13,30 | 00:00:00 | | 2004-07-07 | 14,05 | 152.100 | 14,05 | 13,25 | 13,44 | 00:00:00 | | 2004-07-08 | 13,75 | 98.700 | 14,50 | 13,46 | 14,04 | 00:00:00 | | 2004-07-09 | 13,75 | 0 | 13,75 | 13,75 | 13,75 | 00:00:00 | | 2004-07-12 | 14,24 | 136.700 | 14,30 | 13,85 | 13,95 | 00:00:00 | | 2004-07-13 | 14,10 | 32.100 | 14,18 | 13,91 | 14,00 | 00:00:00 | | 2004-07-14 | 14,00 | 2.074.200 | 14,40 | 13,80 | 14,19 | 00:00:00 | | 2004-07-15 | 14,30 | 65.100 | 14,35 | 14,06 | 14,09 | 00:00:00 | | 2004-07-16 | 14,30 | 94.700 | 14,49 | 14,09 | 14,40 | 00:00:00 | | 2004-07-19 | 14,05 | 47.100 | 14,40 | 13,89 | 14,32 | 00:00:00 | | 2004-07-20 | 14,09 | 71.400 | 14,15 | 13,90 | 14,01 | 00:00:00 | | 2004-07-21 | 13,99 | 46.500 | 14,11 | 13,76 | 14,10 | 00:00:00 | | 2004-07-22 | 14,34 | 41.300 | 14,34 | 13,85 | 14,10 | 00:00:00 | | 2004-07-23 | 14,28 | 54.300 | 14,80 | 13,85 | 13,90 | 00:00:00 | | 2004-07-26 | 14,15 | 42.200 | 14,44 | 13,62 | 14,44 | 00:00:00 | | 2004-07-27 | 14,25 | 51.200 | 14,50 | 13,68 | 14,48 | 00:00:00 | | 2004-07-28 | 14,35 | 74.600 | 14,38 | 13,81 | 13,91 | 00:00:00 | | 2004-07-29 | 14,45 | 69.800 | 14,80 | 14,21 | 14,35 | 00:00:00 | | 2004-07-30 | 14,37 | 33.000 | 14,69 | 14,20 | 14,64 | 00:00:00 | | 2004-08-02 | 14,55 | 24.700 | 14,55 | 13,91 | 14,25 | 00:00:00 | | 2004-08-03 | 14,60 | 69.800 | 14,77 | 14,10 | 14,15 | 00:00:00 | | 2004-08-04 | 14,63 | 73.200 | 14,77 | 14,26 | 14,50 | 00:00:00 | | 2004-08-05 | 14,19 | 99.600 | 14,70 | 14,06 | 14,63 | 00:00:00 | | 2004-08-06 | 14,45 | 87.900 | 14,60 | 14,00 | 14,06 | 00:00:00 | | 2004-08-09 | 14,14 | 90.200 | 14,50 | 13,86 | 14,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
