|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 24,18 | 95.300 | 24,18 | 23,51 | 23,89 | 00:00:00 | | 2005-11-01 | 25,10 | 283.100 | 25,37 | 24,00 | 24,00 | 00:00:00 | | 2005-11-02 | 25,10 | 0 | 25,10 | 25,10 | 25,10 | 00:00:00 | | 2005-11-03 | 25,20 | 173.800 | 25,50 | 24,91 | 25,39 | 00:00:00 | | 2005-11-04 | 24,54 | 96.300 | 25,29 | 24,54 | 25,10 | 00:00:00 | | 2005-11-07 | 24,76 | 72.800 | 25,20 | 24,60 | 25,01 | 00:00:00 | | 2005-11-08 | 25,15 | 84.100 | 25,15 | 24,41 | 25,00 | 00:00:00 | | 2005-11-09 | 25,15 | 190.400 | 25,50 | 24,83 | 25,20 | 00:00:00 | | 2005-11-10 | 25,91 | 325.400 | 25,98 | 25,00 | 25,16 | 00:00:00 | | 2005-11-11 | 26,14 | 163.000 | 26,40 | 25,90 | 25,99 | 00:00:00 | | 2005-11-14 | 26,20 | 167.800 | 26,20 | 25,61 | 25,61 | 00:00:00 | | 2005-11-15 | 26,20 | 0 | 26,20 | 26,20 | 26,20 | 00:00:00 | | 2005-11-16 | 26,19 | 221.000 | 26,30 | 25,80 | 26,14 | 00:00:00 | | 2005-11-17 | 26,45 | 166.200 | 26,68 | 25,70 | 26,39 | 00:00:00 | | 2005-11-18 | 26,63 | 155.600 | 26,64 | 26,24 | 26,30 | 00:00:00 | | 2005-11-21 | 26,70 | 207.700 | 26,95 | 26,40 | 26,80 | 00:00:00 | | 2005-11-22 | 26,99 | 267.700 | 27,00 | 26,21 | 26,55 | 00:00:00 | | 2005-11-23 | 27,00 | 309.000 | 27,35 | 26,56 | 26,56 | 00:00:00 | | 2005-11-24 | 26,77 | 112.000 | 27,00 | 26,71 | 26,99 | 00:00:00 | | 2005-11-25 | 26,64 | 128.100 | 27,00 | 26,26 | 26,81 | 00:00:00 | | 2005-11-28 | 26,02 | 160.200 | 26,99 | 26,01 | 26,71 | 00:00:00 | | 2005-11-29 | 26,00 | 473.900 | 26,68 | 25,80 | 26,68 | 00:00:00 | | 2005-11-30 | 26,49 | 252.500 | 26,49 | 25,51 | 26,00 | 00:00:00 | | 2005-12-01 | 26,99 | 353.200 | 26,99 | 26,40 | 26,65 | 00:00:00 | | 2005-12-02 | 28,30 | 637.700 | 28,49 | 26,86 | 26,88 | 00:00:00 | | 2005-12-05 | 29,00 | 438.300 | 29,00 | 28,05 | 29,00 | 00:00:00 | | 2005-12-06 | 28,86 | 451.900 | 29,47 | 28,52 | 28,86 | 00:00:00 | | 2005-12-07 | 28,61 | 119.500 | 29,15 | 28,25 | 28,61 | 00:00:00 | | 2005-12-08 | 28,41 | 158.600 | 29,14 | 28,30 | 28,41 | 00:00:00 | | 2005-12-09 | 28,41 | 172.100 | 28,80 | 28,30 | 28,41 | 00:00:00 | | 2005-12-12 | 28,40 | 63.200 | 28,70 | 28,15 | 28,40 | 00:00:00 | | 2005-12-13 | 28,60 | 127.200 | 28,65 | 28,21 | 28,60 | 00:00:00 | | 2005-12-14 | 28,41 | 158.900 | 28,70 | 28,37 | 28,41 | 00:00:00 | | 2005-12-15 | 28,22 | 155.400 | 28,90 | 27,70 | 28,22 | 00:00:00 | | 2005-12-16 | 26,70 | 152.200 | 27,50 | 26,70 | 26,70 | 00:00:00 | | 2005-12-19 | 26,60 | 243.800 | 26,99 | 26,30 | 26,60 | 00:00:00 | | 2005-12-20 | 26,56 | 174.000 | 26,90 | 26,50 | 26,56 | 00:00:00 | | 2005-12-21 | 26,31 | 242.400 | 27,44 | 26,31 | 26,31 | 00:00:00 | | 2005-12-22 | 26,63 | 169.800 | 26,75 | 26,50 | 26,63 | 00:00:00 | | 2005-12-23 | 26,60 | 210.800 | 26,94 | 26,60 | 26,60 | 00:00:00 | | 2005-12-26 | 27,25 | 92.200 | 27,25 | 26,70 | 27,25 | 00:00:00 | | 2005-12-27 | 28,00 | 267.800 | 28,45 | 27,26 | 28,00 | 00:00:00 | | 2005-12-28 | 28,17 | 219.100 | 28,69 | 28,00 | 28,17 | 00:00:00 | | 2005-12-29 | 28,70 | 276.000 | 29,00 | 28,20 | 28,70 | 00:00:00 | | 2005-12-30 | 28,70 | 0 | 28,70 | 28,70 | 28,70 | 00:00:00 | | 2006-01-02 | 28,99 | 186.500 | 29,16 | 28,20 | 28,99 | 00:00:00 | | 2006-01-03 | 29,68 | 247.900 | 29,68 | 28,76 | 29,68 | 00:00:00 | | 2006-01-04 | 29,90 | 299.100 | 30,30 | 29,68 | 29,90 | 00:00:00 | | 2006-01-05 | 29,50 | 93.000 | 30,12 | 29,21 | 29,50 | 00:00:00 | | 2006-01-06 | 29,99 | 218.400 | 29,99 | 29,42 | 29,99 | 00:00:00 | | 2006-01-09 | 29,60 | 107.100 | 30,73 | 29,51 | 30,19 | 00:00:00 | | 2006-01-10 | 29,40 | 155.000 | 29,55 | 29,10 | 29,40 | 00:00:00 | | 2006-01-11 | 30,00 | 156.700 | 30,00 | 29,49 | 29,55 | 00:00:00 | | 2006-01-12 | 29,60 | 107.800 | 30,00 | 29,32 | 30,00 | 00:00:00 | | 2006-01-13 | 29,30 | 113.200 | 29,70 | 29,06 | 29,50 | 00:00:00 | | 2006-01-16 | 29,65 | 59.900 | 29,75 | 29,27 | 29,59 | 00:00:00 | | 2006-01-17 | 29,05 | 164.900 | 29,71 | 29,01 | 29,71 | 00:00:00 | | 2006-01-18 | 28,81 | 227.700 | 29,05 | 28,50 | 29,05 | 00:00:00 | | 2006-01-19 | 29,31 | 242.000 | 29,65 | 29,25 | 29,37 | 00:00:00 | | 2006-01-20 | 29,36 | 207.500 | 30,30 | 29,31 | 29,38 | 00:00:00 | | 2006-01-23 | 29,87 | 133.000 | 29,90 | 29,03 | 29,50 | 00:00:00 | | 2006-01-24 | 31,00 | 415.000 | 31,20 | 29,87 | 29,87 | 00:00:00 | | 2006-01-25 | 31,00 | 0 | 31,00 | 31,00 | 31,00 | 00:00:00 | | 2006-01-26 | 31,65 | 129.200 | 31,70 | 31,11 | 31,11 | 00:00:00 | | 2006-01-27 | 30,60 | 408.200 | 32,28 | 30,60 | 32,00 | 00:00:00 | | 2006-01-30 | 31,15 | 191.400 | 31,28 | 30,01 | 31,25 | 00:00:00 | | 2006-01-31 | 31,30 | 221.400 | 31,30 | 30,45 | 31,00 | 00:00:00 | | 2006-02-01 | 31,20 | 278.900 | 31,25 | 30,60 | 31,25 | 00:00:00 | | 2006-02-02 | 30,85 | 150.300 | 31,20 | 30,27 | 31,20 | 00:00:00 | | 2006-02-03 | 31,30 | 151.200 | 31,30 | 30,49 | 30,50 | 00:00:00 | | 2006-02-06 | 30,50 | 107.700 | 31,95 | 30,50 | 31,89 | 00:00:00 | | 2006-02-07 | 30,00 | 163.200 | 30,85 | 29,55 | 30,50 | 00:00:00 | | 2006-02-08 | 31,18 | 152.100 | 31,39 | 29,93 | 30,02 | 00:00:00 | | 2006-02-09 | 31,69 | 164.500 | 32,00 | 31,00 | 31,49 | 00:00:00 | | 2006-02-10 | 32,63 | 256.300 | 32,70 | 31,95 | 31,96 | 00:00:00 | | 2006-02-13 | 32,00 | 122.300 | 33,09 | 32,00 | 32,50 | 00:00:00 | | 2006-02-14 | 33,40 | 197.000 | 33,50 | 31,80 | 31,85 | 00:00:00 | | 2006-02-15 | 34,05 | 247.600 | 34,20 | 33,05 | 33,59 | 00:00:00 | | 2006-02-16 | 33,50 | 228.200 | 34,00 | 32,50 | 34,00 | 00:00:00 | | 2006-02-17 | 33,59 | 95.500 | 33,90 | 32,62 | 33,54 | 00:00:00 | | 2006-02-20 | 33,50 | 108.400 | 33,88 | 32,66 | 33,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
