|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 17,50 | 58.900 | 17,80 | 17,40 | 17,40 | 00:00:00 | | 2000-08-15 | 17,71 | 178.500 | 18,00 | 17,20 | 17,50 | 00:00:00 | | 2000-08-16 | 17,04 | 157.600 | 18,20 | 17,01 | 17,99 | 00:00:00 | | 2000-08-17 | 18,14 | 72.500 | 18,18 | 17,48 | 17,79 | 00:00:00 | | 2000-08-18 | 17,90 | 25.500 | 18,20 | 17,85 | 18,19 | 00:00:00 | | 2000-08-21 | 17,75 | 6.600 | 18,00 | 17,75 | 17,90 | 00:00:00 | | 2000-08-22 | 18,80 | 58.100 | 18,80 | 18,00 | 18,00 | 00:00:00 | | 2000-08-23 | 19,30 | 138.900 | 19,47 | 18,51 | 18,80 | 00:00:00 | | 2000-08-24 | 19,10 | 28.200 | 19,31 | 19,00 | 19,30 | 00:00:00 | | 2000-08-25 | 19,10 | 24.000 | 19,40 | 18,90 | 19,05 | 00:00:00 | | 2000-08-28 | 18,36 | 6.100 | 19,09 | 18,36 | 19,09 | 00:00:00 | | 2000-08-29 | 18,70 | 43.800 | 18,70 | 18,00 | 18,32 | 00:00:00 | | 2000-08-30 | 18,90 | 47.000 | 18,94 | 18,01 | 18,94 | 00:00:00 | | 2000-08-31 | 19,32 | 104.100 | 20,30 | 18,50 | 18,50 | 00:00:00 | | 2000-09-01 | 20,20 | 42.500 | 20,20 | 19,15 | 20,20 | 00:00:00 | | 2000-09-04 | 19,71 | 21.900 | 20,20 | 19,50 | 19,50 | 00:00:00 | | 2000-09-05 | 20,00 | 66.000 | 20,20 | 19,60 | 19,70 | 00:00:00 | | 2000-09-06 | 19,80 | 24.100 | 20,40 | 19,60 | 20,20 | 00:00:00 | | 2000-09-07 | 19,80 | 0 | 19,80 | 19,80 | 19,80 | 00:00:00 | | 2000-09-08 | 20,35 | 4.500 | 20,49 | 19,80 | 19,80 | 00:00:00 | | 2000-09-11 | 19,00 | 11.000 | 19,99 | 19,00 | 19,99 | 00:00:00 | | 2000-09-12 | 19,40 | 6.000 | 19,80 | 19,40 | 19,50 | 00:00:00 | | 2000-09-13 | 19,22 | 21.500 | 19,50 | 19,22 | 19,40 | 00:00:00 | | 2000-09-14 | 19,20 | 30.100 | 19,30 | 19,20 | 19,30 | 00:00:00 | | 2000-09-15 | 19,24 | 1.700 | 19,40 | 18,01 | 19,40 | 00:00:00 | | 2000-09-18 | 18,80 | 8.600 | 18,80 | 18,70 | 18,70 | 00:00:00 | | 2000-09-19 | 20,19 | 20.000 | 20,19 | 18,50 | 18,50 | 00:00:00 | | 2000-09-20 | 18,58 | 52.000 | 19,75 | 18,51 | 18,51 | 00:00:00 | | 2000-09-21 | 19,39 | 5.300 | 19,60 | 18,20 | 18,20 | 00:00:00 | | 2000-09-22 | 19,60 | 92.000 | 20,39 | 18,55 | 19,94 | 00:00:00 | | 2000-09-25 | 18,70 | 13.100 | 20,30 | 18,70 | 19,51 | 00:00:00 | | 2000-09-26 | 19,19 | 11.400 | 19,49 | 18,50 | 18,70 | 00:00:00 | | 2000-09-27 | 18,23 | 26.200 | 18,66 | 17,80 | 18,60 | 00:00:00 | | 2000-09-28 | 18,30 | 26.000 | 18,65 | 18,10 | 18,21 | 00:00:00 | | 2000-09-29 | 18,97 | 22.300 | 18,99 | 18,00 | 18,60 | 00:00:00 | | 2000-10-02 | 18,80 | 13.400 | 18,96 | 18,50 | 18,96 | 00:00:00 | | 2000-10-03 | 18,75 | 20.700 | 19,00 | 18,30 | 18,40 | 00:00:00 | | 2000-10-04 | 18,31 | 25.400 | 19,00 | 18,02 | 19,00 | 00:00:00 | | 2000-10-05 | 18,31 | 0 | 18,31 | 18,31 | 18,31 | 00:00:00 | | 2000-10-06 | 18,70 | 46.900 | 19,00 | 18,40 | 18,99 | 00:00:00 | | 2000-10-09 | 19,12 | 20.600 | 19,12 | 18,40 | 18,80 | 00:00:00 | | 2000-10-10 | 18,80 | 22.000 | 19,00 | 18,80 | 19,00 | 00:00:00 | | 2000-10-11 | 18,51 | 2.500 | 18,90 | 18,06 | 18,70 | 00:00:00 | | 2000-10-12 | 18,51 | 0 | 18,51 | 18,51 | 18,51 | 00:00:00 | | 2000-10-13 | 18,94 | 7.800 | 19,00 | 18,30 | 18,49 | 00:00:00 | | 2000-10-16 | 18,91 | 171.700 | 19,28 | 18,10 | 18,10 | 00:00:00 | | 2000-10-17 | 18,51 | 32.000 | 19,40 | 18,30 | 19,40 | 00:00:00 | | 2000-10-18 | 17,60 | 144.600 | 18,30 | 16,22 | 18,01 | 00:00:00 | | 2000-10-19 | 17,95 | 32.700 | 18,30 | 17,70 | 18,29 | 00:00:00 | | 2000-10-20 | 17,70 | 20.300 | 18,01 | 17,60 | 18,01 | 00:00:00 | | 2000-10-23 | 17,19 | 37.900 | 18,39 | 16,80 | 17,71 | 00:00:00 | | 2000-10-24 | 17,19 | 0 | 17,19 | 17,19 | 17,19 | 00:00:00 | | 2000-10-25 | 16,99 | 18.200 | 16,99 | 16,21 | 16,50 | 00:00:00 | | 2000-10-26 | 16,50 | 52.500 | 17,34 | 16,30 | 17,34 | 00:00:00 | | 2000-10-27 | 17,60 | 79.400 | 17,60 | 17,00 | 17,00 | 00:00:00 | | 2000-10-30 | 17,30 | 23.800 | 17,50 | 17,10 | 17,45 | 00:00:00 | | 2000-10-31 | 18,16 | 92.700 | 18,45 | 17,70 | 18,00 | 00:00:00 | | 2000-11-01 | 18,79 | 57.100 | 18,79 | 17,79 | 17,80 | 00:00:00 | | 2000-11-02 | 18,79 | 0 | 18,79 | 18,79 | 18,79 | 00:00:00 | | 2000-11-03 | 18,50 | 26.400 | 18,50 | 18,20 | 18,30 | 00:00:00 | | 2000-11-06 | 18,20 | 17.400 | 18,50 | 18,20 | 18,20 | 00:00:00 | | 2000-11-07 | 18,19 | 22.800 | 18,19 | 17,50 | 17,51 | 00:00:00 | | 2000-11-08 | 18,05 | 47.500 | 18,18 | 18,00 | 18,10 | 00:00:00 | | 2000-11-09 | 18,30 | 21.000 | 18,49 | 18,00 | 18,00 | 00:00:00 | | 2000-11-10 | 18,50 | 15.300 | 18,50 | 18,01 | 18,40 | 00:00:00 | | 2000-11-13 | 18,45 | 45.800 | 18,45 | 17,60 | 18,00 | 00:00:00 | | 2000-11-14 | 18,45 | 0 | 18,45 | 18,45 | 18,45 | 00:00:00 | | 2000-11-15 | 18,45 | 0 | 18,45 | 18,45 | 18,45 | 00:00:00 | | 2000-11-16 | 18,15 | 45.100 | 18,20 | 17,71 | 18,20 | 00:00:00 | | 2000-11-17 | 17,55 | 35.100 | 17,65 | 17,30 | 17,50 | 00:00:00 | | 2000-11-20 | 18,49 | 10.600 | 18,50 | 17,00 | 17,30 | 00:00:00 | | 2000-11-21 | 18,29 | 13.300 | 18,50 | 17,90 | 18,50 | 00:00:00 | | 2000-11-22 | 17,70 | 35.500 | 17,95 | 17,69 | 17,90 | 00:00:00 | | 2000-11-23 | 17,41 | 22.000 | 17,71 | 17,21 | 17,21 | 00:00:00 | | 2000-11-24 | 18,05 | 38.600 | 18,10 | 17,20 | 17,20 | 00:00:00 | | 2000-11-27 | 17,40 | 18.300 | 17,85 | 17,15 | 17,50 | 00:00:00 | | 2000-11-28 | 17,20 | 30.800 | 17,80 | 16,70 | 16,70 | 00:00:00 | | 2000-11-29 | 17,10 | 61.300 | 17,50 | 16,81 | 17,50 | 00:00:00 | | 2000-11-30 | 16,50 | 19.600 | 17,00 | 16,50 | 16,70 | 00:00:00 | | 2000-12-01 | 16,61 | 29.500 | 17,00 | 16,60 | 17,00 | 00:00:00 | | 2000-12-04 | 16,79 | 12.700 | 16,79 | 16,10 | 16,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
