|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-26 | 27,90 | 204.300 | 27,96 | 27,50 | 27,50 | 00:00:00 | | 2007-09-27 | 28,71 | 151.100 | 29,20 | 27,93 | 28,00 | 00:00:00 | | 2007-09-28 | 29,39 | 346.400 | 29,94 | 28,50 | 28,99 | 00:00:00 | | 2007-10-01 | 30,68 | 254.700 | 30,74 | 29,23 | 29,23 | 00:00:00 | | 2007-10-02 | 30,60 | 82.600 | 30,84 | 29,76 | 30,01 | 00:00:00 | | 2007-10-03 | 30,60 | 221.700 | 30,60 | 29,82 | 30,01 | 00:00:00 | | 2007-10-04 | 30,74 | 185.900 | 31,19 | 30,23 | 30,60 | 00:00:00 | | 2007-10-05 | 30,99 | 95.400 | 31,30 | 30,69 | 31,19 | 00:00:00 | | 2007-10-08 | 30,70 | 205.000 | 31,50 | 30,57 | 30,98 | 00:00:00 | | 2007-10-09 | 31,15 | 222.000 | 31,49 | 30,86 | 31,49 | 00:00:00 | | 2007-10-10 | 30,50 | 100.900 | 31,09 | 30,29 | 30,76 | 00:00:00 | | 2007-10-11 | 31,00 | 242.200 | 31,50 | 30,20 | 31,00 | 00:00:00 | | 2007-10-15 | 30,97 | 154.700 | 31,49 | 30,11 | 31,00 | 00:00:00 | | 2007-10-16 | 31,01 | 182.900 | 31,18 | 29,50 | 30,10 | 00:00:00 | | 2007-10-17 | 31,20 | 259.500 | 31,55 | 30,80 | 31,00 | 00:00:00 | | 2007-10-18 | 30,46 | 152.800 | 30,99 | 30,15 | 30,99 | 00:00:00 | | 2007-10-19 | 30,30 | 171.300 | 30,46 | 29,73 | 30,46 | 00:00:00 | | 2007-10-22 | 30,20 | 115.900 | 30,40 | 29,50 | 29,50 | 00:00:00 | | 2007-10-23 | 31,08 | 133.900 | 31,21 | 30,20 | 30,20 | 00:00:00 | | 2007-10-24 | 31,01 | 299.900 | 31,22 | 30,80 | 31,09 | 00:00:00 | | 2007-10-25 | 30,89 | 132.700 | 31,88 | 30,84 | 31,20 | 00:00:00 | | 2007-10-26 | 31,38 | 76.300 | 31,59 | 30,99 | 31,59 | 00:00:00 | | 2007-10-29 | 31,00 | 262.900 | 32,00 | 30,62 | 31,60 | 00:00:00 | | 2007-10-30 | 31,30 | 121.400 | 31,70 | 30,90 | 30,90 | 00:00:00 | | 2007-10-31 | 31,10 | 176.400 | 31,61 | 30,29 | 30,99 | 00:00:00 | | 2007-11-01 | 29,10 | 171.600 | 30,71 | 29,10 | 30,51 | 00:00:00 | | 2007-11-05 | 29,25 | 140.500 | 30,28 | 29,19 | 29,59 | 00:00:00 | | 2007-11-06 | 30,05 | 130.900 | 30,18 | 29,02 | 29,88 | 00:00:00 | | 2007-11-07 | 28,80 | 233.300 | 29,51 | 28,31 | 29,51 | 00:00:00 | | 2007-11-08 | 28,22 | 153.000 | 29,38 | 28,12 | 28,86 | 00:00:00 | | 2007-11-09 | 29,75 | 182.600 | 29,75 | 28,00 | 28,53 | 00:00:00 | | 2007-11-12 | 28,28 | 122.400 | 29,67 | 28,00 | 29,67 | 00:00:00 | | 2007-11-13 | 28,00 | 173.700 | 28,90 | 27,40 | 28,04 | 00:00:00 | | 2007-11-14 | 28,92 | 167.600 | 29,20 | 27,80 | 28,49 | 00:00:00 | | 2007-11-16 | 28,97 | 417.000 | 29,00 | 28,25 | 28,99 | 00:00:00 | | 2007-11-19 | 27,90 | 106.900 | 29,05 | 27,90 | 28,54 | 00:00:00 | | 2007-11-21 | 27,90 | 109.100 | 27,99 | 26,83 | 27,21 | 00:00:00 | | 2007-11-22 | 26,60 | 133.800 | 27,68 | 26,60 | 27,13 | 00:00:00 | | 2007-11-23 | 26,70 | 115.800 | 26,85 | 26,18 | 26,83 | 00:00:00 | | 2007-11-26 | 25,30 | 171.900 | 26,85 | 25,30 | 26,85 | 00:00:00 | | 2007-11-27 | 25,50 | 79.300 | 25,98 | 25,20 | 25,36 | 00:00:00 | | 2007-11-28 | 26,80 | 149.600 | 26,80 | 25,34 | 25,36 | 00:00:00 | | 2007-11-29 | 27,00 | 203.100 | 27,54 | 25,81 | 26,78 | 00:00:00 | | 2007-11-30 | 27,50 | 235.400 | 28,00 | 27,01 | 27,57 | 00:00:00 | | 2007-12-03 | 27,71 | 138.500 | 28,30 | 27,59 | 27,59 | 00:00:00 | | 2007-12-04 | 27,27 | 109.300 | 27,97 | 26,92 | 27,03 | 00:00:00 | | 2007-12-05 | 27,31 | 121.100 | 27,97 | 27,11 | 27,96 | 00:00:00 | | 2007-12-06 | 27,12 | 177.100 | 27,94 | 26,50 | 27,56 | 00:00:00 | | 2007-12-07 | 26,50 | 202.600 | 27,26 | 26,32 | 27,12 | 00:00:00 | | 2007-12-10 | 27,16 | 285.700 | 27,98 | 26,70 | 27,37 | 00:00:00 | | 2007-12-11 | 26,38 | 384.900 | 27,49 | 26,11 | 27,49 | 00:00:00 | | 2007-12-12 | 26,49 | 265.400 | 26,92 | 26,16 | 26,38 | 00:00:00 | | 2007-12-13 | 25,76 | 142.500 | 27,28 | 25,30 | 26,64 | 00:00:00 | | 2007-12-14 | 25,25 | 297.400 | 25,90 | 25,22 | 25,89 | 00:00:00 | | 2007-12-17 | 24,33 | 148.800 | 25,20 | 24,01 | 25,20 | 00:00:00 | | 2007-12-18 | 24,00 | 123.800 | 24,69 | 23,85 | 24,33 | 00:00:00 | | 2007-12-19 | 24,55 | 273.200 | 24,69 | 23,85 | 24,01 | 00:00:00 | | 2007-12-20 | 24,55 | 199.900 | 25,00 | 24,12 | 24,51 | 00:00:00 | | 2007-12-21 | 25,35 | 129.500 | 25,50 | 24,76 | 25,15 | 00:00:00 | | 2007-12-26 | 25,60 | 130.000 | 26,00 | 25,30 | 26,00 | 00:00:00 | | 2007-12-27 | 25,36 | 86.700 | 25,65 | 25,33 | 25,65 | 00:00:00 | | 2007-12-28 | 25,35 | 249.500 | 25,84 | 25,15 | 25,65 | 00:00:00 | | 2008-01-02 | 25,43 | 153.000 | 25,60 | 24,52 | 25,35 | 00:00:00 | | 2008-01-03 | 26,18 | 221.900 | 26,40 | 25,22 | 25,50 | 00:00:00 | | 2008-01-04 | 26,17 | 281.300 | 26,95 | 25,60 | 26,02 | 00:00:00 | | 2008-01-07 | 25,40 | 141.300 | 25,85 | 25,30 | 25,51 | 00:00:00 | | 2008-01-08 | 26,10 | 110.700 | 26,10 | 25,62 | 25,75 | 00:00:00 | | 2008-01-09 | 26,40 | 388.500 | 26,40 | 25,64 | 26,04 | 00:00:00 | | 2008-01-10 | 26,85 | 152.400 | 26,85 | 25,95 | 25,95 | 00:00:00 | | 2008-01-11 | 26,70 | 301.200 | 26,85 | 26,20 | 26,75 | 00:00:00 | | 2008-01-14 | 26,79 | 297.000 | 26,89 | 26,01 | 26,89 | 00:00:00 | | 2008-01-15 | 26,00 | 117.700 | 26,83 | 25,81 | 26,01 | 00:00:00 | | 2008-01-16 | 25,75 | 237.500 | 26,39 | 25,06 | 25,70 | 00:00:00 | | 2008-01-17 | 25,00 | 319.800 | 26,39 | 24,51 | 26,39 | 00:00:00 | | 2008-01-18 | 23,85 | 291.600 | 25,00 | 23,10 | 25,00 | 00:00:00 | | 2008-01-21 | 22,23 | 417.000 | 23,00 | 21,50 | 23,00 | 00:00:00 | | 2008-01-22 | 22,38 | 231.500 | 22,95 | 21,57 | 21,91 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
