|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-12 | 17,30 | 160.900 | 18,27 | 17,30 | 17,81 | 00:00:00 | | 2006-06-13 | 17,65 | 241.200 | 17,97 | 16,86 | 17,21 | 00:00:00 | | 2006-06-14 | 17,38 | 638.600 | 17,65 | 16,82 | 17,65 | 00:00:00 | | 2006-06-15 | 17,38 | 0 | 17,38 | 17,38 | 17,38 | 00:00:00 | | 2006-06-16 | 17,60 | 156.600 | 17,85 | 17,22 | 17,50 | 00:00:00 | | 2006-06-19 | 16,89 | 253.300 | 17,80 | 16,89 | 17,79 | 00:00:00 | | 2006-06-20 | 16,70 | 276.600 | 17,49 | 16,59 | 17,28 | 00:00:00 | | 2006-06-21 | 16,85 | 276.200 | 17,15 | 16,60 | 16,70 | 00:00:00 | | 2006-06-22 | 16,12 | 215.100 | 16,70 | 16,12 | 16,51 | 00:00:00 | | 2006-06-23 | 16,98 | 159.100 | 16,98 | 15,95 | 16,13 | 00:00:00 | | 2006-06-26 | 16,57 | 61.800 | 16,95 | 16,45 | 16,95 | 00:00:00 | | 2006-06-27 | 16,30 | 253.200 | 16,80 | 16,12 | 16,80 | 00:00:00 | | 2006-06-28 | 16,50 | 161.100 | 16,70 | 16,50 | 16,68 | 00:00:00 | | 2006-06-29 | 17,95 | 197.900 | 17,95 | 16,62 | 16,89 | 00:00:00 | | 2006-06-30 | 18,00 | 198.200 | 18,15 | 17,50 | 17,89 | 00:00:00 | | 2006-07-03 | 17,61 | 367.900 | 18,10 | 17,39 | 18,00 | 00:00:00 | | 2006-07-04 | 17,40 | 179.200 | 17,99 | 17,31 | 17,99 | 00:00:00 | | 2006-07-05 | 16,80 | 258.400 | 17,50 | 16,80 | 17,40 | 00:00:00 | | 2006-07-06 | 16,60 | 597.800 | 17,19 | 16,60 | 16,92 | 00:00:00 | | 2006-07-07 | 16,40 | 424.400 | 16,93 | 16,39 | 16,65 | 00:00:00 | | 2006-07-10 | 16,30 | 273.700 | 16,70 | 16,20 | 16,41 | 00:00:00 | | 2006-07-11 | 16,55 | 264.700 | 16,70 | 16,05 | 16,28 | 00:00:00 | | 2006-07-12 | 16,24 | 164.400 | 16,55 | 16,15 | 16,55 | 00:00:00 | | 2006-07-13 | 16,05 | 114.800 | 16,28 | 16,02 | 16,28 | 00:00:00 | | 2006-07-14 | 16,60 | 80.700 | 16,60 | 16,03 | 16,03 | 00:00:00 | | 2006-07-17 | 16,20 | 162.100 | 16,70 | 16,13 | 16,50 | 00:00:00 | | 2006-07-18 | 16,55 | 121.000 | 16,69 | 16,30 | 16,30 | 00:00:00 | | 2006-07-19 | 17,39 | 365.200 | 17,49 | 16,39 | 16,50 | 00:00:00 | | 2006-07-20 | 16,72 | 255.500 | 17,35 | 16,70 | 17,31 | 00:00:00 | | 2006-07-21 | 16,82 | 291.100 | 17,10 | 16,53 | 17,02 | 00:00:00 | | 2006-07-24 | 17,50 | 207.400 | 17,50 | 17,00 | 17,00 | 00:00:00 | | 2006-07-25 | 17,75 | 171.600 | 17,90 | 17,40 | 17,40 | 00:00:00 | | 2006-07-26 | 17,99 | 177.800 | 18,10 | 17,75 | 17,75 | 00:00:00 | | 2006-07-27 | 17,98 | 62.800 | 18,50 | 17,82 | 18,05 | 00:00:00 | | 2006-07-28 | 18,40 | 163.500 | 18,50 | 17,82 | 18,10 | 00:00:00 | | 2006-07-31 | 18,40 | 296.900 | 18,40 | 17,90 | 18,12 | 00:00:00 | | 2006-08-01 | 18,35 | 351.600 | 18,71 | 18,01 | 18,20 | 00:00:00 | | 2006-08-02 | 18,52 | 237.900 | 18,70 | 18,30 | 18,31 | 00:00:00 | | 2006-08-03 | 18,31 | 182.600 | 18,50 | 18,11 | 18,30 | 00:00:00 | | 2006-08-04 | 18,40 | 218.700 | 18,80 | 18,10 | 18,60 | 00:00:00 | | 2006-08-07 | 18,30 | 78.200 | 18,68 | 18,21 | 18,68 | 00:00:00 | | 2006-08-08 | 18,51 | 207.500 | 19,10 | 18,35 | 18,43 | 00:00:00 | | 2006-08-09 | 17,60 | 399.600 | 18,99 | 17,51 | 18,99 | 00:00:00 | | 2006-08-10 | 17,52 | 84.800 | 17,99 | 17,26 | 17,77 | 00:00:00 | | 2006-08-11 | 17,26 | 126.200 | 17,60 | 17,00 | 17,60 | 00:00:00 | | 2006-08-14 | 17,22 | 185.800 | 17,79 | 17,15 | 17,31 | 00:00:00 | | 2006-08-15 | 17,64 | 193.900 | 17,70 | 17,29 | 17,29 | 00:00:00 | | 2006-08-16 | 18,36 | 781.700 | 18,39 | 17,41 | 17,80 | 00:00:00 | | 2006-08-17 | 18,14 | 107.900 | 18,40 | 18,13 | 18,29 | 00:00:00 | | 2006-08-18 | 17,63 | 150.600 | 18,13 | 17,57 | 17,87 | 00:00:00 | | 2006-08-21 | 17,40 | 118.300 | 17,64 | 17,35 | 17,64 | 00:00:00 | | 2006-08-22 | 17,01 | 209.700 | 17,40 | 16,90 | 17,40 | 00:00:00 | | 2006-08-23 | 16,30 | 367.600 | 17,07 | 16,28 | 17,07 | 00:00:00 | | 2006-08-24 | 16,31 | 239.200 | 16,70 | 16,10 | 16,55 | 00:00:00 | | 2006-08-25 | 16,15 | 399.900 | 16,60 | 16,05 | 16,45 | 00:00:00 | | 2006-08-28 | 16,15 | 489.000 | 16,28 | 15,99 | 16,28 | 00:00:00 | | 2006-08-29 | 16,44 | 280.800 | 16,69 | 16,20 | 16,35 | 00:00:00 | | 2006-08-30 | 16,52 | 246.200 | 16,78 | 16,40 | 16,71 | 00:00:00 | | 2006-08-31 | 16,80 | 942.200 | 17,30 | 16,43 | 16,57 | 00:00:00 | | 2006-09-01 | 16,80 | 271.700 | 17,10 | 16,67 | 17,10 | 00:00:00 | | 2006-09-04 | 17,45 | 421.200 | 17,65 | 16,71 | 16,95 | 00:00:00 | | 2006-09-05 | 17,40 | 230.400 | 17,60 | 17,01 | 17,16 | 00:00:00 | | 2006-09-06 | 17,48 | 454.600 | 17,65 | 17,20 | 17,30 | 00:00:00 | | 2006-09-07 | 17,48 | 0 | 17,48 | 17,48 | 17,48 | 00:00:00 | | 2006-09-08 | 17,51 | 76.500 | 17,71 | 16,33 | 17,25 | 00:00:00 | | 2006-09-11 | 17,40 | 154.100 | 17,47 | 17,02 | 17,10 | 00:00:00 | | 2006-09-12 | 17,78 | 436.100 | 17,95 | 17,31 | 17,35 | 00:00:00 | | 2006-09-13 | 17,70 | 447.500 | 18,10 | 17,70 | 17,73 | 00:00:00 | | 2006-09-14 | 17,60 | 224.500 | 17,76 | 17,40 | 17,51 | 00:00:00 | | 2006-09-15 | 17,30 | 98.700 | 17,88 | 17,25 | 17,88 | 00:00:00 | | 2006-09-18 | 16,87 | 183.300 | 17,40 | 16,84 | 17,40 | 00:00:00 | | 2006-09-19 | 16,73 | 123.200 | 17,21 | 16,70 | 16,88 | 00:00:00 | | 2006-09-20 | 16,15 | 229.700 | 17,05 | 16,10 | 16,99 | 00:00:00 | | 2006-09-21 | 16,50 | 329.100 | 16,50 | 16,10 | 16,24 | 00:00:00 | | 2006-09-22 | 16,95 | 204.500 | 17,39 | 16,30 | 16,50 | 00:00:00 | | 2006-09-25 | 16,90 | 79.800 | 17,00 | 16,36 | 17,00 | 00:00:00 | | 2006-09-26 | 17,60 | 424.400 | 17,80 | 16,90 | 17,06 | 00:00:00 | | 2006-09-27 | 17,50 | 113.500 | 17,50 | 17,20 | 17,20 | 00:00:00 | | 2006-09-28 | 17,50 | 124.800 | 17,69 | 17,20 | 17,48 | 00:00:00 | | 2006-09-29 | 17,20 | 193.500 | 17,50 | 17,15 | 17,50 | 00:00:00 | | 2006-10-02 | 17,20 | 176.900 | 17,65 | 16,65 | 17,48 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
