|
 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 | | 2005-03-21 | 29,20 | 212.400 | 30,30 | 29,20 | 30,00 | 00:00:00 | | 2005-03-22 | 27,60 | 537.800 | 29,79 | 25,96 | 29,79 | 00:00:00 | | 2005-03-23 | 27,00 | 713.800 | 27,65 | 26,02 | 27,65 | 00:00:00 | | 2005-03-24 | 28,00 | 206.900 | 28,50 | 27,30 | 27,50 | 00:00:00 | | 2005-03-25 | 28,00 | 0 | 28,00 | 28,00 | 28,00 | 00:00:00 | | 2005-03-28 | 28,10 | 181.700 | 28,79 | 27,70 | 28,01 | 00:00:00 | | 2005-03-29 | 28,00 | 76.400 | 28,65 | 26,90 | 28,65 | 00:00:00 | | 2005-03-30 | 27,89 | 167.500 | 28,35 | 27,50 | 28,20 | 00:00:00 | | 2005-03-31 | 27,30 | 121.200 | 29,00 | 26,70 | 28,39 | 00:00:00 | | 2005-04-01 | 25,96 | 583.600 | 28,00 | 25,85 | 27,70 | 00:00:00 | | 2005-04-04 | 25,22 | 335.600 | 25,99 | 24,91 | 25,99 | 00:00:00 | | 2005-04-05 | 25,40 | 258.000 | 25,90 | 24,60 | 25,50 | 00:00:00 | | 2005-04-06 | 24,50 | 274.600 | 25,99 | 24,08 | 25,87 | 00:00:00 | | 2005-04-07 | 24,80 | 459.700 | 24,99 | 23,80 | 24,99 | 00:00:00 | | 2005-04-08 | 24,52 | 268.900 | 24,90 | 24,20 | 24,75 | 00:00:00 | | 2005-04-11 | 24,58 | 128.500 | 25,26 | 24,40 | 25,25 | 00:00:00 | | 2005-04-12 | 24,75 | 179.200 | 25,38 | 24,20 | 24,40 | 00:00:00 | | 2005-04-13 | 25,90 | 441.500 | 26,15 | 24,82 | 25,30 | 00:00:00 | | 2005-04-14 | 25,00 | 279.800 | 26,32 | 24,13 | 25,70 | 00:00:00 | | 2005-04-15 | 23,90 | 395.000 | 25,18 | 23,25 | 25,15 | 00:00:00 | | 2005-04-18 | 24,50 | 338.800 | 24,50 | 23,00 | 23,90 | 00:00:00 | | 2005-04-19 | 25,40 | 254.900 | 25,80 | 24,56 | 24,56 | 00:00:00 | | 2005-04-20 | 25,60 | 122.200 | 25,89 | 24,90 | 25,58 | 00:00:00 | | 2005-04-21 | 25,60 | 0 | 25,60 | 25,60 | 25,60 | 00:00:00 | | 2005-04-22 | 25,00 | 131.100 | 25,90 | 24,01 | 25,90 | 00:00:00 | | 2005-04-25 | 25,55 | 85.100 | 25,66 | 24,90 | 25,00 | 00:00:00 | | 2005-04-26 | 26,50 | 269.900 | 26,50 | 25,10 | 25,40 | 00:00:00 | | 2005-04-27 | 26,73 | 304.000 | 26,99 | 26,03 | 26,50 | 00:00:00 | | 2005-04-28 | 25,79 | 235.100 | 26,70 | 25,40 | 26,70 | 00:00:00 | | 2005-04-29 | 26,11 | 320.500 | 27,39 | 25,50 | 26,02 | 00:00:00 | | 2005-05-02 | 26,00 | 290.400 | 26,80 | 25,01 | 26,30 | 00:00:00 | | 2005-05-03 | 26,00 | 122.900 | 26,30 | 25,51 | 25,70 | 00:00:00 | | 2005-05-04 | 26,80 | 266.100 | 26,80 | 26,20 | 26,59 | 00:00:00 | | 2005-05-05 | 26,30 | 150.600 | 27,50 | 25,52 | 27,00 | 00:00:00 | | 2005-05-06 | 26,95 | 67.100 | 26,99 | 26,49 | 26,99 | 00:00:00 | | 2005-05-09 | 27,90 | 197.700 | 28,10 | 26,79 | 26,99 | 00:00:00 | | 2005-05-10 | 27,00 | 365.700 | 28,60 | 26,45 | 28,40 | 00:00:00 | | 2005-05-11 | 27,40 | 149.300 | 27,49 | 25,81 | 27,07 | 00:00:00 | | 2005-05-12 | 26,51 | 166.000 | 27,80 | 26,30 | 27,80 | 00:00:00 | | 2005-05-13 | 26,89 | 284.300 | 27,07 | 26,30 | 26,51 | 00:00:00 | | 2005-05-16 | 26,98 | 69.500 | 27,10 | 26,65 | 26,88 | 00:00:00 | | 2005-05-17 | 26,80 | 61.800 | 27,00 | 26,40 | 26,81 | 00:00:00 | | 2005-05-18 | 27,18 | 260.200 | 27,19 | 26,31 | 26,80 | 00:00:00 | | 2005-05-19 | 27,49 | 72.700 | 27,49 | 26,50 | 26,50 | 00:00:00 | | 2005-05-20 | 26,25 | 87.800 | 27,50 | 26,25 | 27,39 | 00:00:00 | | 2005-05-23 | 25,80 | 302.400 | 26,50 | 25,69 | 26,25 | 00:00:00 | | 2005-05-24 | 25,90 | 123.400 | 26,17 | 25,35 | 25,62 | 00:00:00 | | 2005-05-25 | 26,40 | 79.900 | 26,40 | 25,58 | 25,87 | 00:00:00 | | 2005-05-26 | 26,40 | 0 | 26,40 | 26,40 | 26,40 | 00:00:00 | | 2005-05-27 | 26,79 | 293.000 | 26,80 | 26,30 | 26,30 | 00:00:00 | | 2005-05-30 | 26,70 | 94.700 | 26,99 | 25,60 | 26,79 | 00:00:00 | | 2005-05-31 | 26,44 | 178.100 | 26,89 | 26,20 | 26,89 | 00:00:00 | | 2005-06-01 | 26,28 | 240.200 | 26,70 | 25,73 | 26,49 | 00:00:00 | | 2005-06-02 | 26,20 | 295.600 | 26,65 | 26,00 | 26,40 | 00:00:00 | | 2005-06-03 | 25,69 | 69.200 | 26,38 | 25,60 | 26,38 | 00:00:00 | | 2005-06-06 | 24,80 | 206.300 | 25,59 | 24,11 | 25,59 | 00:00:00 | | 2005-06-07 | 23,70 | 236.600 | 24,34 | 23,65 | 24,34 | 00:00:00 | | 2005-06-08 | 22,89 | 410.200 | 24,35 | 22,50 | 24,35 | 00:00:00 | | 2005-06-09 | 22,80 | 196.500 | 23,00 | 21,65 | 23,00 | 00:00:00 | | 2005-06-10 | 22,85 | 153.300 | 23,48 | 22,69 | 23,00 | 00:00:00 | | 2005-06-13 | 22,50 | 71.200 | 23,40 | 22,30 | 23,20 | 00:00:00 | | 2005-06-14 | 23,10 | 228.700 | 23,10 | 21,25 | 23,00 | 00:00:00 | | 2005-06-15 | 22,50 | 178.800 | 22,99 | 21,61 | 22,99 | 00:00:00 | | 2005-06-16 | 22,60 | 68.000 | 22,89 | 22,16 | 22,89 | 00:00:00 | | 2005-06-17 | 22,31 | 338.100 | 22,99 | 22,31 | 22,50 | 00:00:00 | | 2005-06-20 | 22,00 | 168.100 | 22,49 | 21,98 | 22,49 | 00:00:00 | | 2005-06-21 | 21,89 | 412.700 | 22,42 | 21,60 | 22,42 | 00:00:00 | | 2005-06-22 | 21,50 | 120.600 | 21,95 | 21,04 | 21,95 | 00:00:00 | | 2005-06-23 | 20,15 | 360.100 | 21,49 | 20,03 | 21,49 | 00:00:00 | | 2005-06-24 | 20,56 | 94.400 | 20,66 | 20,00 | 20,20 | 00:00:00 | | 2005-06-27 | 20,70 | 119.500 | 20,95 | 20,10 | 20,20 | 00:00:00 | | 2005-06-28 | 21,20 | 376.000 | 21,36 | 20,70 | 20,85 | 00:00:00 | | 2005-06-29 | 21,61 | 257.300 | 21,84 | 21,35 | 21,39 | 00:00:00 | | 2005-06-30 | 21,70 | 121.100 | 22,10 | 21,51 | 21,90 | 00:00:00 | | 2005-07-01 | 21,70 | 248.000 | 22,15 | 21,34 | 22,09 | 00:00:00 | | 2005-07-04 | 22,00 | 152.100 | 22,10 | 21,20 | 21,50 | 00:00:00 | | 2005-07-05 | 21,25 | 233.200 | 21,95 | 21,00 | 21,53 | 00:00:00 | | 2005-07-06 | 20,61 | 136.000 | 21,10 | 20,50 | 21,00 | 00:00:00 | | 2005-07-07 | 20,54 | 132.100 | 20,60 | 20,20 | 20,57 | 00:00:00 | | 2005-07-08 | 20,50 | 362.800 | 21,00 | 20,17 | 20,60 | 00:00:00 | | 2005-07-11 | 21,79 | 267.900 | 21,97 | 20,52 | 20,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
