|
 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 | | 2007-06-01 | 24,60 | 424.500 | 24,60 | 24,08 | 24,19 | 00:00:00 | | 2007-06-04 | 23,97 | 382.500 | 24,40 | 23,97 | 24,02 | 00:00:00 | | 2007-06-05 | 24,00 | 235.400 | 24,14 | 23,81 | 24,11 | 00:00:00 | | 2007-06-06 | 24,20 | 207.300 | 24,25 | 23,55 | 23,72 | 00:00:00 | | 2007-06-08 | 25,30 | 475.200 | 25,30 | 23,10 | 23,50 | 00:00:00 | | 2007-06-11 | 24,50 | 217.400 | 25,28 | 24,50 | 25,00 | 00:00:00 | | 2007-06-12 | 24,00 | 122.400 | 24,52 | 24,00 | 24,51 | 00:00:00 | | 2007-06-13 | 24,80 | 385.900 | 24,95 | 24,07 | 24,39 | 00:00:00 | | 2007-06-14 | 24,63 | 166.200 | 24,80 | 24,34 | 24,80 | 00:00:00 | | 2007-06-15 | 24,99 | 223.800 | 24,99 | 24,64 | 24,80 | 00:00:00 | | 2007-06-18 | 25,30 | 267.400 | 25,49 | 24,86 | 24,99 | 00:00:00 | | 2007-06-19 | 25,25 | 289.000 | 25,40 | 24,81 | 24,81 | 00:00:00 | | 2007-06-20 | 25,05 | 190.900 | 25,25 | 25,00 | 25,24 | 00:00:00 | | 2007-06-21 | 26,28 | 192.500 | 26,38 | 25,13 | 25,14 | 00:00:00 | | 2007-06-22 | 26,30 | 95.400 | 26,40 | 25,51 | 26,11 | 00:00:00 | | 2007-06-25 | 26,10 | 102.200 | 26,30 | 25,69 | 25,87 | 00:00:00 | | 2007-06-26 | 26,05 | 82.300 | 26,40 | 25,84 | 26,10 | 00:00:00 | | 2007-06-27 | 26,12 | 241.200 | 26,88 | 25,64 | 25,81 | 00:00:00 | | 2007-06-28 | 25,82 | 327.600 | 26,53 | 25,60 | 26,15 | 00:00:00 | | 2007-06-29 | 25,80 | 485.900 | 27,00 | 25,50 | 26,34 | 00:00:00 | | 2007-07-02 | 26,20 | 145.200 | 26,47 | 26,00 | 26,00 | 00:00:00 | | 2007-07-03 | 26,60 | 100.700 | 26,80 | 26,11 | 26,11 | 00:00:00 | | 2007-07-04 | 27,41 | 49.400 | 27,41 | 26,45 | 26,50 | 00:00:00 | | 2007-07-05 | 26,90 | 251.200 | 27,41 | 26,48 | 27,41 | 00:00:00 | | 2007-07-06 | 26,70 | 157.200 | 26,70 | 26,50 | 26,70 | 00:00:00 | | 2007-07-10 | 25,75 | 229.300 | 26,50 | 25,62 | 26,50 | 00:00:00 | | 2007-07-11 | 25,54 | 479.400 | 25,95 | 25,50 | 25,85 | 00:00:00 | | 2007-07-12 | 25,76 | 680.200 | 26,00 | 25,55 | 25,61 | 00:00:00 | | 2007-07-13 | 25,82 | 257.300 | 26,00 | 25,50 | 25,70 | 00:00:00 | | 2007-07-16 | 25,58 | 235.900 | 26,19 | 25,40 | 26,19 | 00:00:00 | | 2007-07-17 | 25,37 | 213.600 | 25,74 | 25,20 | 25,70 | 00:00:00 | | 2007-07-18 | 25,65 | 301.900 | 25,65 | 24,99 | 25,09 | 00:00:00 | | 2007-07-19 | 26,40 | 325.700 | 26,40 | 25,49 | 25,49 | 00:00:00 | | 2007-07-20 | 26,20 | 154.400 | 26,30 | 25,80 | 25,81 | 00:00:00 | | 2007-07-23 | 26,55 | 145.300 | 26,55 | 25,52 | 26,30 | 00:00:00 | | 2007-07-24 | 25,75 | 521.800 | 26,91 | 25,75 | 26,46 | 00:00:00 | | 2007-07-25 | 25,70 | 327.100 | 26,25 | 25,15 | 25,77 | 00:00:00 | | 2007-07-26 | 24,50 | 392.300 | 25,84 | 23,90 | 24,89 | 00:00:00 | | 2007-07-27 | 24,03 | 179.900 | 25,00 | 23,80 | 24,50 | 00:00:00 | | 2007-07-30 | 25,19 | 160.600 | 25,20 | 23,83 | 24,20 | 00:00:00 | | 2007-07-31 | 24,99 | 240.600 | 25,39 | 24,50 | 25,19 | 00:00:00 | | 2007-08-01 | 24,95 | 276.400 | 25,00 | 24,34 | 24,49 | 00:00:00 | | 2007-08-02 | 25,55 | 206.900 | 25,55 | 24,80 | 25,00 | 00:00:00 | | 2007-08-03 | 24,71 | 173.600 | 25,54 | 24,71 | 25,54 | 00:00:00 | | 2007-08-06 | 26,17 | 322.900 | 26,54 | 23,79 | 24,26 | 00:00:00 | | 2007-08-07 | 25,80 | 115.100 | 26,40 | 25,44 | 26,40 | 00:00:00 | | 2007-08-08 | 26,40 | 240.100 | 26,70 | 25,91 | 25,99 | 00:00:00 | | 2007-08-09 | 25,80 | 135.600 | 26,40 | 25,50 | 25,62 | 00:00:00 | | 2007-08-10 | 25,90 | 143.000 | 26,00 | 24,80 | 25,50 | 00:00:00 | | 2007-08-13 | 26,20 | 267.300 | 27,25 | 25,75 | 25,90 | 00:00:00 | | 2007-08-14 | 26,09 | 337.400 | 26,79 | 25,80 | 26,79 | 00:00:00 | | 2007-08-15 | 25,63 | 429.700 | 26,18 | 25,00 | 25,60 | 00:00:00 | | 2007-08-16 | 23,70 | 213.200 | 25,00 | 22,57 | 25,00 | 00:00:00 | | 2007-08-17 | 24,85 | 272.600 | 25,00 | 22,49 | 23,78 | 00:00:00 | | 2007-08-20 | 25,05 | 97.500 | 25,37 | 24,31 | 24,95 | 00:00:00 | | 2007-08-21 | 25,80 | 107.900 | 25,80 | 24,70 | 24,70 | 00:00:00 | | 2007-08-22 | 26,50 | 538.200 | 26,50 | 25,62 | 25,80 | 00:00:00 | | 2007-08-23 | 26,30 | 138.500 | 26,67 | 26,02 | 26,02 | 00:00:00 | | 2007-08-24 | 26,75 | 69.900 | 26,82 | 25,90 | 26,02 | 00:00:00 | | 2007-08-27 | 26,50 | 23.200 | 26,75 | 26,00 | 26,24 | 00:00:00 | | 2007-08-28 | 25,95 | 38.600 | 26,40 | 25,80 | 26,39 | 00:00:00 | | 2007-08-29 | 26,50 | 399.300 | 26,50 | 26,01 | 26,39 | 00:00:00 | | 2007-08-30 | 26,45 | 121.200 | 26,50 | 26,06 | 26,49 | 00:00:00 | | 2007-08-31 | 26,50 | 452.000 | 26,50 | 26,34 | 26,50 | 00:00:00 | | 2007-09-03 | 26,47 | 212.500 | 26,50 | 26,00 | 26,49 | 00:00:00 | | 2007-09-04 | 26,42 | 321.600 | 26,50 | 26,33 | 26,49 | 00:00:00 | | 2007-09-05 | 26,50 | 150.400 | 26,50 | 26,10 | 26,10 | 00:00:00 | | 2007-09-06 | 26,40 | 560.500 | 26,69 | 26,30 | 26,50 | 00:00:00 | | 2007-09-10 | 25,81 | 516.000 | 26,19 | 25,75 | 26,19 | 00:00:00 | | 2007-09-11 | 26,38 | 425.200 | 26,39 | 25,86 | 25,86 | 00:00:00 | | 2007-09-12 | 26,65 | 245.100 | 27,40 | 26,54 | 26,60 | 00:00:00 | | 2007-09-13 | 27,40 | 256.600 | 27,40 | 26,74 | 27,00 | 00:00:00 | | 2007-09-14 | 27,30 | 180.000 | 27,68 | 27,07 | 27,33 | 00:00:00 | | 2007-09-17 | 27,03 | 51.200 | 27,58 | 26,80 | 27,34 | 00:00:00 | | 2007-09-18 | 27,44 | 175.800 | 27,80 | 26,40 | 27,00 | 00:00:00 | | 2007-09-19 | 27,40 | 235.700 | 27,69 | 27,18 | 27,31 | 00:00:00 | | 2007-09-20 | 27,15 | 61.700 | 27,60 | 26,92 | 27,40 | 00:00:00 | | 2007-09-21 | 27,20 | 115.600 | 27,45 | 27,00 | 27,17 | 00:00:00 | | 2007-09-24 | 27,50 | 207.500 | 27,54 | 27,08 | 27,45 | 00:00:00 | | 2007-09-25 | 27,39 | 37.400 | 27,41 | 27,13 | 27,30 | 00:00:00 | | 2007-09-26 | 27,90 | 204.300 | 27,96 | 27,50 | 27,50 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
