|
 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 | | 2004-11-29 | 19,42 | 35.800 | 19,53 | 19,08 | 19,08 | 00:00:00 | | 2004-11-30 | 19,70 | 252.500 | 19,89 | 19,21 | 19,59 | 00:00:00 | | 2004-12-01 | 20,31 | 1.510.600 | 20,31 | 19,70 | 19,70 | 00:00:00 | | 2004-12-02 | 21,50 | 624.100 | 21,60 | 20,20 | 20,30 | 00:00:00 | | 2004-12-03 | 22,21 | 945.000 | 22,59 | 21,50 | 21,60 | 00:00:00 | | 2004-12-06 | 23,10 | 208.900 | 23,49 | 21,60 | 22,20 | 00:00:00 | | 2004-12-07 | 22,98 | 207.400 | 23,60 | 22,52 | 23,00 | 00:00:00 | | 2004-12-08 | 23,40 | 368.100 | 23,85 | 22,98 | 22,98 | 00:00:00 | | 2004-12-09 | 22,90 | 182.200 | 23,41 | 22,50 | 23,41 | 00:00:00 | | 2004-12-10 | 23,50 | 198.300 | 23,50 | 22,33 | 22,75 | 00:00:00 | | 2004-12-13 | 23,55 | 261.000 | 23,80 | 23,01 | 23,60 | 00:00:00 | | 2004-12-14 | 24,09 | 243.500 | 24,35 | 23,60 | 23,79 | 00:00:00 | | 2004-12-15 | 24,37 | 447.600 | 24,85 | 23,50 | 24,00 | 00:00:00 | | 2004-12-16 | 24,29 | 402.400 | 24,70 | 24,00 | 24,69 | 00:00:00 | | 2004-12-17 | 24,48 | 162.800 | 24,50 | 24,11 | 24,49 | 00:00:00 | | 2004-12-20 | 24,35 | 85.400 | 24,50 | 24,25 | 24,50 | 00:00:00 | | 2004-12-21 | 24,50 | 319.800 | 24,75 | 24,31 | 24,35 | 00:00:00 | | 2004-12-22 | 24,60 | 133.500 | 24,80 | 24,20 | 24,70 | 00:00:00 | | 2004-12-23 | 26,01 | 126.700 | 26,08 | 24,30 | 24,31 | 00:00:00 | | 2004-12-24 | 26,01 | 0 | 26,01 | 26,01 | 26,01 | 00:00:00 | | 2004-12-27 | 26,39 | 233.200 | 26,50 | 25,80 | 26,20 | 00:00:00 | | 2004-12-28 | 25,90 | 282.000 | 26,40 | 25,51 | 25,96 | 00:00:00 | | 2004-12-29 | 26,86 | 152.400 | 27,39 | 26,10 | 26,29 | 00:00:00 | | 2004-12-30 | 27,27 | 153.100 | 27,39 | 26,29 | 27,00 | 00:00:00 | | 2004-12-31 | 27,27 | 0 | 27,27 | 27,27 | 27,27 | 00:00:00 | | 2005-01-03 | 27,90 | 294.600 | 28,00 | 27,20 | 27,20 | 00:00:00 | | 2005-01-04 | 27,59 | 1.326.400 | 29,50 | 27,01 | 27,92 | 00:00:00 | | 2005-01-05 | 27,73 | 195.600 | 27,99 | 27,10 | 27,11 | 00:00:00 | | 2005-01-06 | 27,39 | 193.500 | 28,00 | 26,20 | 28,00 | 00:00:00 | | 2005-01-07 | 28,30 | 361.700 | 28,30 | 27,38 | 27,39 | 00:00:00 | | 2005-01-10 | 28,10 | 143.900 | 28,45 | 27,50 | 28,30 | 00:00:00 | | 2005-01-11 | 29,15 | 244.000 | 29,15 | 28,27 | 28,27 | 00:00:00 | | 2005-01-12 | 29,80 | 228.000 | 29,90 | 28,60 | 29,56 | 00:00:00 | | 2005-01-13 | 29,86 | 469.600 | 30,50 | 29,80 | 30,20 | 00:00:00 | | 2005-01-14 | 29,90 | 228.300 | 30,25 | 29,30 | 29,98 | 00:00:00 | | 2005-01-17 | 29,99 | 182.300 | 30,30 | 29,79 | 29,90 | 00:00:00 | | 2005-01-18 | 29,95 | 327.900 | 29,95 | 29,50 | 29,70 | 00:00:00 | | 2005-01-19 | 30,00 | 330.000 | 30,30 | 29,86 | 30,10 | 00:00:00 | | 2005-01-20 | 29,46 | 201.500 | 30,00 | 29,20 | 29,50 | 00:00:00 | | 2005-01-21 | 29,70 | 157.900 | 29,85 | 29,00 | 29,60 | 00:00:00 | | 2005-01-24 | 29,50 | 99.100 | 29,95 | 28,71 | 29,95 | 00:00:00 | | 2005-01-25 | 29,50 | 0 | 29,50 | 29,50 | 29,50 | 00:00:00 | | 2005-01-26 | 29,40 | 112.500 | 29,69 | 28,90 | 29,50 | 00:00:00 | | 2005-01-27 | 29,00 | 312.000 | 29,49 | 28,53 | 29,05 | 00:00:00 | | 2005-01-28 | 28,78 | 88.800 | 28,99 | 28,21 | 28,79 | 00:00:00 | | 2005-01-31 | 28,70 | 104.000 | 29,29 | 28,40 | 29,05 | 00:00:00 | | 2005-02-01 | 28,00 | 301.800 | 29,20 | 28,00 | 29,05 | 00:00:00 | | 2005-02-02 | 28,20 | 131.300 | 28,45 | 27,61 | 28,00 | 00:00:00 | | 2005-02-03 | 27,95 | 176.800 | 28,45 | 27,45 | 28,45 | 00:00:00 | | 2005-02-04 | 28,80 | 217.800 | 28,99 | 28,00 | 28,01 | 00:00:00 | | 2005-02-07 | 28,80 | 0 | 28,80 | 28,80 | 28,80 | 00:00:00 | | 2005-02-08 | 28,80 | 0 | 28,80 | 28,80 | 28,80 | 00:00:00 | | 2005-02-09 | 29,00 | 118.000 | 29,10 | 28,21 | 29,00 | 00:00:00 | | 2005-02-10 | 28,99 | 146.500 | 29,05 | 28,42 | 28,98 | 00:00:00 | | 2005-02-11 | 29,79 | 197.100 | 29,90 | 28,51 | 28,90 | 00:00:00 | | 2005-02-14 | 29,50 | 111.700 | 30,48 | 29,05 | 30,00 | 00:00:00 | | 2005-02-15 | 29,30 | 95.000 | 29,50 | 28,90 | 28,99 | 00:00:00 | | 2005-02-16 | 28,40 | 352.500 | 29,30 | 27,95 | 29,30 | 00:00:00 | | 2005-02-17 | 28,60 | 169.200 | 29,19 | 28,40 | 28,80 | 00:00:00 | | 2005-02-18 | 28,10 | 185.400 | 28,80 | 27,89 | 28,80 | 00:00:00 | | 2005-02-21 | 27,91 | 72.600 | 28,60 | 27,90 | 28,46 | 00:00:00 | | 2005-02-22 | 27,29 | 219.200 | 28,05 | 26,63 | 27,93 | 00:00:00 | | 2005-02-23 | 28,20 | 355.100 | 28,20 | 27,20 | 27,50 | 00:00:00 | | 2005-02-24 | 29,67 | 304.700 | 29,80 | 28,50 | 28,50 | 00:00:00 | | 2005-02-25 | 30,39 | 205.600 | 30,88 | 29,40 | 29,67 | 00:00:00 | | 2005-02-28 | 31,10 | 199.200 | 31,98 | 30,36 | 30,60 | 00:00:00 | | 2005-03-01 | 30,87 | 429.400 | 32,25 | 30,65 | 31,10 | 00:00:00 | | 2005-03-02 | 31,50 | 115.600 | 31,79 | 30,49 | 30,80 | 00:00:00 | | 2005-03-03 | 30,94 | 163.900 | 32,50 | 30,82 | 32,00 | 00:00:00 | | 2005-03-04 | 31,75 | 262.100 | 31,84 | 30,80 | 30,80 | 00:00:00 | | 2005-03-07 | 33,41 | 531.800 | 33,79 | 32,05 | 32,05 | 00:00:00 | | 2005-03-08 | 34,75 | 565.100 | 35,20 | 33,20 | 33,70 | 00:00:00 | | 2005-03-09 | 34,10 | 464.500 | 35,61 | 34,00 | 34,71 | 00:00:00 | | 2005-03-10 | 35,00 | 262.000 | 35,00 | 33,00 | 34,30 | 00:00:00 | | 2005-03-11 | 33,05 | 5.437.400 | 35,40 | 33,05 | 35,05 | 00:00:00 | | 2005-03-14 | 32,55 | 300.300 | 33,20 | 31,92 | 33,05 | 00:00:00 | | 2005-03-15 | 31,50 | 432.200 | 33,99 | 30,85 | 32,81 | 00:00:00 | | 2005-03-16 | 31,49 | 538.300 | 31,84 | 29,66 | 30,90 | 00:00:00 | | 2005-03-17 | 31,18 | 249.700 | 31,40 | 30,10 | 30,75 | 00:00:00 | | 2005-03-18 | 30,25 | 234.600 | 32,00 | 29,82 | 32,00 | 00:00:00 | | 2005-03-21 | 29,20 | 212.400 | 30,30 | 29,20 | 30,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
