|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 14,14 | 90.200 | 14,50 | 13,86 | 14,50 | 00:00:00 | | 2004-08-10 | 14,44 | 63.700 | 14,44 | 14,10 | 14,15 | 00:00:00 | | 2004-08-11 | 14,29 | 54.100 | 14,45 | 13,90 | 14,06 | 00:00:00 | | 2004-08-12 | 13,99 | 30.100 | 14,20 | 13,85 | 14,00 | 00:00:00 | | 2004-08-13 | 13,90 | 210.200 | 14,15 | 13,81 | 14,00 | 00:00:00 | | 2004-08-16 | 14,18 | 24.300 | 14,19 | 13,66 | 13,80 | 00:00:00 | | 2004-08-17 | 14,37 | 102.600 | 14,50 | 14,14 | 14,20 | 00:00:00 | | 2004-08-18 | 14,79 | 139.000 | 14,87 | 14,14 | 14,14 | 00:00:00 | | 2004-08-19 | 14,91 | 171.600 | 14,95 | 14,45 | 14,79 | 00:00:00 | | 2004-08-20 | 15,41 | 96.000 | 15,49 | 14,65 | 14,95 | 00:00:00 | | 2004-08-23 | 15,55 | 80.100 | 15,90 | 15,10 | 15,41 | 00:00:00 | | 2004-08-24 | 15,75 | 94.200 | 15,99 | 15,50 | 15,60 | 00:00:00 | | 2004-08-25 | 16,00 | 59.200 | 16,00 | 15,41 | 15,75 | 00:00:00 | | 2004-08-26 | 15,42 | 41.600 | 16,00 | 15,20 | 16,00 | 00:00:00 | | 2004-08-27 | 15,40 | 29.500 | 15,95 | 15,11 | 15,37 | 00:00:00 | | 2004-08-30 | 15,67 | 55.900 | 15,80 | 15,10 | 15,17 | 00:00:00 | | 2004-08-31 | 15,50 | 42.900 | 15,83 | 15,45 | 15,83 | 00:00:00 | | 2004-09-01 | 15,28 | 78.300 | 15,88 | 15,20 | 15,83 | 00:00:00 | | 2004-09-02 | 15,80 | 41.900 | 15,80 | 15,10 | 15,21 | 00:00:00 | | 2004-09-03 | 15,40 | 23.500 | 15,88 | 15,30 | 15,88 | 00:00:00 | | 2004-09-06 | 15,69 | 6.000 | 15,70 | 15,40 | 15,41 | 00:00:00 | | 2004-09-07 | 15,69 | 0 | 15,69 | 15,69 | 15,69 | 00:00:00 | | 2004-09-08 | 15,61 | 44.500 | 16,10 | 15,61 | 15,69 | 00:00:00 | | 2004-09-09 | 15,47 | 45.700 | 15,53 | 15,22 | 15,53 | 00:00:00 | | 2004-09-10 | 15,10 | 77.900 | 15,31 | 14,90 | 15,22 | 00:00:00 | | 2004-09-13 | 15,02 | 29.700 | 15,49 | 14,92 | 15,10 | 00:00:00 | | 2004-09-14 | 15,41 | 44.900 | 15,41 | 15,05 | 15,05 | 00:00:00 | | 2004-09-15 | 15,48 | 27.700 | 15,60 | 15,06 | 15,06 | 00:00:00 | | 2004-09-16 | 15,94 | 50.900 | 15,99 | 15,31 | 15,79 | 00:00:00 | | 2004-09-17 | 16,25 | 80.000 | 16,25 | 15,61 | 15,97 | 00:00:00 | | 2004-09-20 | 16,50 | 50.200 | 16,97 | 16,20 | 16,31 | 00:00:00 | | 2004-09-21 | 16,52 | 60.400 | 16,89 | 16,13 | 16,52 | 00:00:00 | | 2004-09-22 | 16,45 | 80.800 | 16,79 | 16,16 | 16,52 | 00:00:00 | | 2004-09-23 | 16,85 | 27.900 | 16,88 | 16,36 | 16,60 | 00:00:00 | | 2004-09-24 | 16,93 | 92.000 | 16,98 | 16,62 | 16,88 | 00:00:00 | | 2004-09-27 | 16,86 | 2.032.400 | 16,92 | 16,50 | 16,50 | 00:00:00 | | 2004-09-28 | 17,30 | 64.800 | 17,65 | 16,37 | 16,57 | 00:00:00 | | 2004-09-29 | 17,08 | 47.200 | 17,48 | 16,80 | 17,16 | 00:00:00 | | 2004-09-30 | 17,21 | 16.300 | 17,50 | 16,56 | 16,90 | 00:00:00 | | 2004-10-01 | 17,50 | 129.500 | 17,89 | 17,30 | 17,49 | 00:00:00 | | 2004-10-04 | 17,61 | 129.300 | 17,80 | 17,45 | 17,73 | 00:00:00 | | 2004-10-05 | 17,80 | 47.400 | 17,85 | 17,45 | 17,63 | 00:00:00 | | 2004-10-06 | 17,75 | 57.200 | 17,79 | 17,52 | 17,62 | 00:00:00 | | 2004-10-07 | 17,80 | 35.600 | 18,00 | 17,51 | 17,52 | 00:00:00 | | 2004-10-08 | 17,62 | 44.700 | 18,00 | 17,53 | 17,80 | 00:00:00 | | 2004-10-11 | 17,70 | 16.800 | 17,97 | 17,60 | 17,62 | 00:00:00 | | 2004-10-12 | 17,70 | 0 | 17,70 | 17,70 | 17,70 | 00:00:00 | | 2004-10-13 | 17,05 | 166.500 | 17,82 | 16,56 | 17,82 | 00:00:00 | | 2004-10-14 | 16,81 | 26.300 | 17,78 | 16,70 | 17,78 | 00:00:00 | | 2004-10-15 | 17,00 | 34.500 | 17,38 | 16,90 | 16,90 | 00:00:00 | | 2004-10-18 | 17,49 | 34.700 | 17,49 | 16,80 | 16,80 | 00:00:00 | | 2004-10-19 | 16,90 | 62.400 | 17,70 | 16,90 | 17,49 | 00:00:00 | | 2004-10-20 | 17,00 | 46.800 | 17,35 | 16,50 | 16,76 | 00:00:00 | | 2004-10-21 | 17,05 | 39.200 | 17,40 | 16,61 | 17,00 | 00:00:00 | | 2004-10-22 | 16,71 | 72.600 | 17,50 | 16,62 | 17,50 | 00:00:00 | | 2004-10-25 | 16,94 | 28.700 | 16,94 | 16,61 | 16,61 | 00:00:00 | | 2004-10-26 | 16,92 | 122.300 | 17,00 | 16,79 | 16,91 | 00:00:00 | | 2004-10-27 | 17,20 | 37.600 | 17,49 | 16,82 | 17,00 | 00:00:00 | | 2004-10-28 | 17,10 | 38.600 | 17,50 | 16,96 | 17,20 | 00:00:00 | | 2004-10-29 | 17,40 | 30.500 | 17,55 | 17,05 | 17,10 | 00:00:00 | | 2004-11-01 | 17,78 | 29.200 | 17,78 | 17,40 | 17,40 | 00:00:00 | | 2004-11-02 | 17,78 | 0 | 17,78 | 17,78 | 17,78 | 00:00:00 | | 2004-11-03 | 18,19 | 145.500 | 18,50 | 17,75 | 17,80 | 00:00:00 | | 2004-11-04 | 18,35 | 113.100 | 18,40 | 17,90 | 18,20 | 00:00:00 | | 2004-11-05 | 18,00 | 204.000 | 18,50 | 17,60 | 18,11 | 00:00:00 | | 2004-11-08 | 18,35 | 416.700 | 18,40 | 17,70 | 17,70 | 00:00:00 | | 2004-11-09 | 18,60 | 77.400 | 18,70 | 18,04 | 18,49 | 00:00:00 | | 2004-11-10 | 18,99 | 93.000 | 19,00 | 18,66 | 18,70 | 00:00:00 | | 2004-11-11 | 19,89 | 356.700 | 19,90 | 19,11 | 19,30 | 00:00:00 | | 2004-11-12 | 19,29 | 250.200 | 19,40 | 19,05 | 19,39 | 00:00:00 | | 2004-11-15 | 19,29 | 0 | 19,29 | 19,29 | 19,29 | 00:00:00 | | 2004-11-16 | 19,47 | 61.200 | 19,79 | 18,90 | 19,20 | 00:00:00 | | 2004-11-17 | 19,15 | 502.100 | 19,99 | 19,15 | 19,60 | 00:00:00 | | 2004-11-18 | 19,60 | 88.000 | 19,60 | 19,16 | 19,60 | 00:00:00 | | 2004-11-19 | 19,48 | 63.400 | 19,60 | 19,04 | 19,60 | 00:00:00 | | 2004-11-22 | 19,69 | 63.500 | 19,69 | 18,90 | 19,02 | 00:00:00 | | 2004-11-23 | 19,46 | 1.745.500 | 19,80 | 19,30 | 19,79 | 00:00:00 | | 2004-11-24 | 19,29 | 62.900 | 19,65 | 18,80 | 19,59 | 00:00:00 | | 2004-11-25 | 19,48 | 37.000 | 19,50 | 19,20 | 19,30 | 00:00:00 | | 2004-11-26 | 19,52 | 42.700 | 19,52 | 19,30 | 19,48 | 00:00:00 | | 2004-11-29 | 19,42 | 35.800 | 19,53 | 19,08 | 19,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
