|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-02-02 | 21,25 | 188.900 | 21,90 | 21,09 | 21,39 | 00:00:00 | | 2007-02-05 | 22,00 | 195.300 | 22,30 | 21,20 | 21,25 | 00:00:00 | | 2007-02-06 | 22,06 | 80.600 | 22,24 | 21,90 | 22,20 | 00:00:00 | | 2007-02-07 | 21,51 | 217.800 | 23,00 | 21,15 | 22,02 | 00:00:00 | | 2007-02-08 | 21,68 | 109.600 | 21,80 | 20,90 | 20,90 | 00:00:00 | | 2007-02-09 | 21,29 | 205.100 | 22,20 | 21,21 | 22,00 | 00:00:00 | | 2007-02-12 | 21,40 | 105.500 | 22,00 | 21,05 | 21,68 | 00:00:00 | | 2007-02-13 | 21,70 | 130.900 | 21,70 | 21,10 | 21,36 | 00:00:00 | | 2007-02-14 | 22,35 | 528.500 | 22,80 | 21,69 | 21,69 | 00:00:00 | | 2007-02-15 | 22,75 | 216.400 | 22,78 | 22,38 | 22,40 | 00:00:00 | | 2007-02-16 | 22,85 | 170.200 | 23,00 | 22,71 | 22,79 | 00:00:00 | | 2007-02-21 | 23,44 | 107.700 | 23,45 | 22,90 | 23,00 | 00:00:00 | | 2007-02-22 | 23,63 | 199.500 | 24,00 | 23,35 | 23,50 | 00:00:00 | | 2007-02-23 | 23,01 | 112.000 | 23,91 | 23,01 | 23,63 | 00:00:00 | | 2007-02-26 | 23,88 | 231.400 | 23,94 | 23,03 | 23,30 | 00:00:00 | | 2007-02-27 | 22,10 | 317.600 | 23,20 | 21,20 | 23,20 | 00:00:00 | | 2007-02-28 | 22,10 | 364.500 | 22,93 | 21,85 | 22,10 | 00:00:00 | | 2007-03-01 | 22,03 | 181.100 | 22,59 | 21,23 | 21,90 | 00:00:00 | | 2007-03-02 | 20,65 | 503.200 | 21,79 | 20,53 | 21,79 | 00:00:00 | | 2007-03-05 | 20,56 | 151.100 | 21,00 | 20,15 | 20,30 | 00:00:00 | | 2007-03-06 | 22,09 | 176.800 | 22,09 | 21,01 | 21,01 | 00:00:00 | | 2007-03-07 | 22,49 | 626.000 | 22,81 | 21,24 | 22,00 | 00:00:00 | | 2007-03-08 | 23,18 | 228.200 | 23,29 | 22,75 | 22,80 | 00:00:00 | | 2007-03-09 | 23,00 | 221.000 | 23,95 | 23,00 | 23,30 | 00:00:00 | | 2007-03-12 | 23,81 | 95.500 | 24,01 | 23,00 | 23,00 | 00:00:00 | | 2007-03-13 | 22,80 | 241.400 | 23,89 | 22,80 | 23,70 | 00:00:00 | | 2007-03-14 | 23,10 | 389.400 | 23,53 | 22,60 | 22,78 | 00:00:00 | | 2007-03-15 | 22,73 | 314.500 | 23,10 | 22,08 | 23,10 | 00:00:00 | | 2007-03-16 | 23,35 | 194.100 | 23,35 | 22,41 | 22,80 | 00:00:00 | | 2007-03-19 | 22,10 | 2.386.000 | 22,14 | 21,10 | 21,10 | 00:00:00 | | 2007-03-20 | 22,81 | 503.100 | 22,85 | 21,91 | 21,91 | 00:00:00 | | 2007-03-21 | 23,18 | 447.800 | 23,19 | 22,70 | 22,70 | 00:00:00 | | 2007-03-22 | 22,50 | 286.800 | 23,28 | 22,50 | 23,19 | 00:00:00 | | 2007-03-23 | 22,50 | 323.900 | 22,79 | 22,41 | 22,52 | 00:00:00 | | 2007-03-26 | 23,10 | 317.500 | 23,44 | 22,50 | 22,50 | 00:00:00 | | 2007-03-27 | 23,10 | 780.100 | 23,40 | 22,85 | 23,00 | 00:00:00 | | 2007-03-28 | 23,75 | 702.000 | 23,75 | 22,51 | 22,90 | 00:00:00 | | 2007-03-29 | 24,50 | 625.400 | 24,70 | 23,41 | 23,85 | 00:00:00 | | 2007-03-30 | 25,15 | 609.800 | 25,39 | 24,55 | 24,99 | 00:00:00 | | 2007-04-02 | 25,30 | 769.600 | 25,86 | 24,30 | 25,14 | 00:00:00 | | 2007-04-03 | 25,61 | 942.600 | 26,15 | 25,35 | 25,79 | 00:00:00 | | 2007-04-04 | 25,35 | 511.700 | 25,61 | 25,04 | 25,55 | 00:00:00 | | 2007-04-05 | 25,70 | 704.100 | 26,10 | 25,01 | 25,11 | 00:00:00 | | 2007-04-09 | 25,35 | 410.700 | 26,03 | 24,81 | 25,61 | 00:00:00 | | 2007-04-10 | 25,21 | 329.100 | 25,21 | 25,00 | 25,11 | 00:00:00 | | 2007-04-11 | 25,10 | 220.900 | 25,28 | 24,90 | 25,18 | 00:00:00 | | 2007-04-12 | 24,51 | 138.300 | 24,90 | 24,51 | 24,80 | 00:00:00 | | 2007-04-13 | 24,40 | 156.000 | 24,90 | 24,27 | 24,60 | 00:00:00 | | 2007-04-16 | 25,00 | 227.600 | 25,12 | 24,30 | 24,33 | 00:00:00 | | 2007-04-17 | 25,40 | 231.200 | 25,60 | 25,00 | 25,20 | 00:00:00 | | 2007-04-18 | 25,00 | 405.400 | 25,90 | 24,55 | 25,01 | 00:00:00 | | 2007-04-19 | 24,80 | 456.000 | 25,65 | 24,50 | 24,52 | 00:00:00 | | 2007-04-20 | 25,05 | 492.100 | 25,40 | 24,57 | 25,40 | 00:00:00 | | 2007-04-23 | 24,98 | 153.100 | 25,18 | 24,87 | 24,99 | 00:00:00 | | 2007-04-24 | 25,00 | 164.100 | 25,45 | 24,55 | 24,95 | 00:00:00 | | 2007-04-26 | 24,77 | 918.600 | 25,48 | 24,12 | 25,30 | 00:00:00 | | 2007-04-27 | 25,68 | 600.700 | 25,68 | 24,25 | 24,77 | 00:00:00 | | 2007-04-30 | 26,00 | 449.800 | 26,00 | 25,10 | 25,50 | 00:00:00 | | 2007-05-02 | 26,31 | 126.900 | 26,40 | 25,51 | 25,99 | 00:00:00 | | 2007-05-03 | 26,30 | 214.300 | 26,60 | 26,13 | 26,33 | 00:00:00 | | 2007-05-04 | 26,21 | 150.600 | 26,77 | 26,01 | 26,40 | 00:00:00 | | 2007-05-07 | 26,15 | 214.300 | 26,61 | 25,99 | 26,10 | 00:00:00 | | 2007-05-08 | 25,79 | 97.900 | 26,14 | 25,66 | 26,14 | 00:00:00 | | 2007-05-09 | 25,41 | 131.900 | 25,85 | 25,12 | 25,71 | 00:00:00 | | 2007-05-10 | 25,29 | 496.100 | 25,78 | 24,76 | 25,32 | 00:00:00 | | 2007-05-11 | 25,00 | 288.000 | 25,49 | 24,72 | 24,77 | 00:00:00 | | 2007-05-14 | 24,94 | 101.900 | 25,10 | 24,45 | 25,10 | 00:00:00 | | 2007-05-15 | 24,29 | 463.600 | 24,97 | 24,20 | 24,97 | 00:00:00 | | 2007-05-16 | 24,54 | 370.000 | 24,69 | 23,90 | 24,59 | 00:00:00 | | 2007-05-17 | 25,26 | 266.500 | 25,40 | 24,60 | 24,60 | 00:00:00 | | 2007-05-18 | 25,00 | 458.900 | 25,70 | 24,99 | 25,37 | 00:00:00 | | 2007-05-21 | 24,70 | 165.200 | 25,35 | 24,40 | 25,35 | 00:00:00 | | 2007-05-22 | 24,30 | 346.300 | 24,75 | 24,24 | 24,72 | 00:00:00 | | 2007-05-23 | 24,19 | 405.200 | 24,69 | 23,80 | 24,69 | 00:00:00 | | 2007-05-24 | 23,60 | 224.200 | 24,23 | 23,42 | 24,14 | 00:00:00 | | 2007-05-25 | 23,51 | 120.700 | 24,00 | 23,33 | 23,61 | 00:00:00 | | 2007-05-28 | 23,97 | 197.200 | 23,97 | 23,60 | 23,73 | 00:00:00 | | 2007-05-29 | 23,66 | 496.000 | 24,00 | 23,44 | 24,00 | 00:00:00 | | 2007-05-30 | 23,75 | 316.000 | 24,10 | 22,82 | 23,49 | 00:00:00 | | 2007-05-31 | 23,90 | 329.000 | 24,20 | 23,53 | 24,00 | 00:00:00 | | 2007-06-01 | 24,60 | 424.500 | 24,60 | 24,08 | 24,19 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
