|
 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 | | 2005-07-11 | 21,79 | 267.900 | 21,97 | 20,52 | 20,52 | 00:00:00 | | 2005-07-12 | 22,90 | 163.300 | 22,98 | 21,80 | 22,05 | 00:00:00 | | 2005-07-13 | 22,99 | 353.800 | 23,40 | 22,76 | 22,89 | 00:00:00 | | 2005-07-14 | 22,98 | 185.800 | 23,90 | 21,97 | 23,30 | 00:00:00 | | 2005-07-15 | 21,85 | 189.900 | 22,70 | 21,80 | 22,00 | 00:00:00 | | 2005-07-18 | 22,30 | 38.600 | 22,49 | 21,75 | 21,85 | 00:00:00 | | 2005-07-19 | 22,40 | 221.100 | 22,79 | 21,50 | 21,50 | 00:00:00 | | 2005-07-20 | 23,45 | 217.400 | 23,50 | 21,90 | 22,40 | 00:00:00 | | 2005-07-21 | 23,95 | 249.700 | 24,40 | 22,70 | 23,49 | 00:00:00 | | 2005-07-22 | 23,35 | 202.800 | 24,09 | 22,81 | 24,00 | 00:00:00 | | 2005-07-25 | 22,10 | 189.600 | 22,40 | 21,80 | 22,30 | 00:00:00 | | 2005-07-26 | 22,49 | 152.300 | 22,60 | 21,51 | 22,09 | 00:00:00 | | 2005-07-27 | 22,85 | 91.100 | 22,98 | 21,81 | 22,49 | 00:00:00 | | 2005-07-28 | 23,49 | 354.900 | 23,60 | 22,40 | 22,40 | 00:00:00 | | 2005-07-29 | 23,20 | 168.200 | 24,00 | 22,60 | 23,70 | 00:00:00 | | 2005-08-01 | 24,05 | 329.400 | 24,20 | 23,00 | 23,27 | 00:00:00 | | 2005-08-02 | 25,39 | 240.200 | 25,50 | 24,48 | 24,48 | 00:00:00 | | 2005-08-03 | 26,15 | 320.100 | 26,80 | 25,00 | 25,90 | 00:00:00 | | 2005-08-04 | 26,73 | 268.000 | 26,92 | 25,71 | 26,15 | 00:00:00 | | 2005-08-05 | 25,80 | 243.700 | 26,18 | 25,20 | 25,84 | 00:00:00 | | 2005-08-08 | 25,00 | 204.800 | 26,90 | 24,70 | 26,00 | 00:00:00 | | 2005-08-09 | 25,05 | 154.800 | 25,40 | 24,80 | 25,39 | 00:00:00 | | 2005-08-10 | 25,29 | 592.400 | 25,80 | 24,62 | 25,48 | 00:00:00 | | 2005-08-11 | 24,60 | 231.700 | 25,42 | 23,71 | 24,50 | 00:00:00 | | 2005-08-12 | 24,40 | 355.500 | 24,44 | 23,20 | 23,20 | 00:00:00 | | 2005-08-15 | 25,10 | 162.600 | 25,10 | 24,50 | 24,50 | 00:00:00 | | 2005-08-16 | 25,20 | 224.000 | 25,40 | 24,81 | 25,10 | 00:00:00 | | 2005-08-17 | 25,30 | 230.500 | 25,80 | 24,40 | 25,39 | 00:00:00 | | 2005-08-18 | 24,25 | 123.300 | 25,60 | 23,75 | 25,29 | 00:00:00 | | 2005-08-19 | 24,50 | 342.400 | 24,75 | 23,00 | 24,00 | 00:00:00 | | 2005-08-22 | 26,39 | 319.000 | 26,39 | 25,00 | 25,09 | 00:00:00 | | 2005-08-23 | 26,40 | 373.300 | 26,74 | 25,60 | 26,40 | 00:00:00 | | 2005-08-24 | 25,98 | 261.500 | 26,51 | 25,71 | 26,11 | 00:00:00 | | 2005-08-25 | 26,95 | 306.100 | 26,95 | 25,42 | 26,58 | 00:00:00 | | 2005-08-26 | 26,60 | 173.600 | 27,49 | 26,31 | 27,00 | 00:00:00 | | 2005-08-29 | 26,39 | 187.600 | 26,95 | 26,11 | 26,60 | 00:00:00 | | 2005-08-30 | 26,00 | 135.900 | 26,80 | 25,60 | 26,80 | 00:00:00 | | 2005-08-31 | 25,65 | 474.000 | 26,20 | 25,55 | 25,91 | 00:00:00 | | 2005-09-01 | 25,00 | 216.200 | 26,20 | 24,90 | 26,20 | 00:00:00 | | 2005-09-02 | 24,81 | 448.700 | 25,50 | 24,70 | 25,50 | 00:00:00 | | 2005-09-05 | 24,90 | 293.000 | 25,25 | 24,78 | 24,91 | 00:00:00 | | 2005-09-06 | 25,35 | 270.400 | 25,35 | 24,53 | 24,90 | 00:00:00 | | 2005-09-07 | 25,35 | 0 | 25,35 | 25,35 | 25,35 | 00:00:00 | | 2005-09-08 | 25,85 | 135.400 | 25,90 | 25,30 | 25,30 | 00:00:00 | | 2005-09-09 | 26,29 | 300.600 | 26,56 | 25,82 | 25,82 | 00:00:00 | | 2005-09-12 | 26,80 | 240.300 | 27,10 | 26,30 | 26,90 | 00:00:00 | | 2005-09-13 | 26,69 | 159.300 | 26,98 | 26,35 | 26,85 | 00:00:00 | | 2005-09-14 | 26,71 | 85.100 | 27,00 | 26,51 | 26,51 | 00:00:00 | | 2005-09-15 | 26,86 | 205.500 | 27,20 | 26,62 | 26,95 | 00:00:00 | | 2005-09-16 | 27,10 | 136.000 | 27,21 | 26,41 | 27,00 | 00:00:00 | | 2005-09-19 | 26,80 | 168.200 | 27,32 | 26,71 | 27,32 | 00:00:00 | | 2005-09-20 | 26,31 | 229.300 | 27,10 | 26,31 | 26,82 | 00:00:00 | | 2005-09-21 | 27,10 | 292.000 | 27,49 | 26,15 | 26,15 | 00:00:00 | | 2005-09-22 | 27,00 | 155.200 | 27,45 | 26,45 | 27,20 | 00:00:00 | | 2005-09-23 | 27,30 | 200.900 | 27,50 | 26,94 | 27,00 | 00:00:00 | | 2005-09-26 | 26,60 | 307.600 | 28,17 | 26,42 | 27,50 | 00:00:00 | | 2005-09-27 | 25,86 | 260.000 | 26,90 | 25,70 | 26,70 | 00:00:00 | | 2005-09-28 | 26,51 | 213.300 | 26,80 | 26,20 | 26,49 | 00:00:00 | | 2005-09-29 | 26,40 | 147.000 | 26,97 | 25,62 | 26,97 | 00:00:00 | | 2005-09-30 | 26,20 | 118.300 | 26,40 | 25,96 | 26,40 | 00:00:00 | | 2005-10-03 | 26,99 | 253.700 | 27,76 | 25,98 | 25,98 | 00:00:00 | | 2005-10-04 | 26,20 | 137.200 | 27,00 | 26,02 | 26,90 | 00:00:00 | | 2005-10-05 | 25,25 | 194.200 | 26,20 | 25,25 | 26,20 | 00:00:00 | | 2005-10-06 | 24,00 | 234.000 | 25,25 | 23,74 | 25,01 | 00:00:00 | | 2005-10-07 | 24,80 | 143.600 | 25,89 | 24,14 | 24,80 | 00:00:00 | | 2005-10-10 | 25,00 | 89.300 | 25,47 | 24,61 | 25,00 | 00:00:00 | | 2005-10-11 | 25,25 | 73.500 | 25,78 | 25,00 | 25,30 | 00:00:00 | | 2005-10-12 | 25,25 | 0 | 25,25 | 25,25 | 25,25 | 00:00:00 | | 2005-10-13 | 24,97 | 189.700 | 24,97 | 23,90 | 24,49 | 00:00:00 | | 2005-10-14 | 25,00 | 142.400 | 25,00 | 23,86 | 25,00 | 00:00:00 | | 2005-10-17 | 24,30 | 157.700 | 25,24 | 24,12 | 25,00 | 00:00:00 | | 2005-10-18 | 23,01 | 160.400 | 24,60 | 23,00 | 24,60 | 00:00:00 | | 2005-10-19 | 23,88 | 243.800 | 23,88 | 22,71 | 23,49 | 00:00:00 | | 2005-10-20 | 23,19 | 200.700 | 24,27 | 22,66 | 23,88 | 00:00:00 | | 2005-10-21 | 23,55 | 185.300 | 23,60 | 22,85 | 23,60 | 00:00:00 | | 2005-10-24 | 23,60 | 185.700 | 24,10 | 23,06 | 23,75 | 00:00:00 | | 2005-10-25 | 24,05 | 103.300 | 24,20 | 23,52 | 23,83 | 00:00:00 | | 2005-10-26 | 24,16 | 89.100 | 24,20 | 23,68 | 24,19 | 00:00:00 | | 2005-10-27 | 23,20 | 164.000 | 24,19 | 22,68 | 23,90 | 00:00:00 | | 2005-10-28 | 23,70 | 167.400 | 23,70 | 23,05 | 23,34 | 00:00:00 | | 2005-10-31 | 24,18 | 95.300 | 24,18 | 23,51 | 23,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
