|
 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 | | 2001-03-26 | 16,50 | 13.400 | 17,40 | 16,50 | 16,50 | 00:00:00 | | 2001-03-27 | 16,50 | 10.600 | 17,00 | 16,50 | 17,00 | 00:00:00 | | 2001-03-28 | 16,50 | 3.700 | 16,50 | 16,50 | 16,50 | 00:00:00 | | 2001-03-29 | 16,50 | 17.100 | 16,50 | 16,30 | 16,34 | 00:00:00 | | 2001-03-30 | 16,89 | 22.700 | 16,89 | 16,00 | 16,89 | 00:00:00 | | 2001-04-02 | 16,05 | 10.500 | 16,80 | 16,02 | 16,05 | 00:00:00 | | 2001-04-03 | 15,91 | 47.900 | 16,49 | 15,80 | 15,91 | 00:00:00 | | 2001-04-04 | 16,38 | 20.100 | 16,50 | 16,00 | 16,38 | 00:00:00 | | 2001-04-05 | 16,46 | 108.400 | 16,48 | 16,21 | 16,46 | 00:00:00 | | 2001-04-06 | 16,45 | 122.200 | 16,69 | 16,40 | 16,46 | 00:00:00 | | 2001-04-09 | 16,00 | 19.800 | 16,40 | 16,00 | 16,00 | 00:00:00 | | 2001-04-10 | 16,42 | 20.000 | 16,59 | 16,04 | 16,59 | 00:00:00 | | 2001-04-11 | 16,00 | 48.200 | 16,21 | 16,00 | 16,00 | 00:00:00 | | 2001-04-12 | 16,03 | 14.000 | 16,35 | 16,00 | 16,00 | 00:00:00 | | 2001-04-13 | 16,03 | 0 | 16,03 | 16,03 | 16,03 | 00:00:00 | | 2001-04-16 | 16,00 | 12.800 | 16,20 | 16,00 | 16,00 | 00:00:00 | | 2001-04-17 | 16,00 | 14.300 | 16,10 | 15,24 | 16,00 | 00:00:00 | | 2001-04-18 | 16,00 | 55.900 | 16,98 | 16,00 | 16,00 | 00:00:00 | | 2001-04-19 | 16,00 | 22.400 | 16,39 | 16,00 | 16,01 | 00:00:00 | | 2001-04-20 | 15,50 | 14.600 | 15,51 | 15,50 | 15,51 | 00:00:00 | | 2001-04-23 | 16,48 | 13.100 | 16,48 | 15,00 | 15,00 | 00:00:00 | | 2001-04-24 | 16,00 | 10.900 | 16,37 | 16,00 | 16,37 | 00:00:00 | | 2001-04-25 | 16,00 | 11.800 | 16,00 | 15,50 | 15,50 | 00:00:00 | | 2001-04-26 | 16,49 | 8.800 | 16,50 | 16,00 | 16,01 | 00:00:00 | | 2001-04-27 | 16,00 | 4.600 | 16,97 | 16,00 | 16,97 | 00:00:00 | | 2001-04-30 | 16,00 | 26.900 | 16,51 | 16,00 | 16,51 | 00:00:00 | | 2001-05-01 | 16,00 | 0 | 16,00 | 16,00 | 16,00 | 00:00:00 | | 2001-05-02 | 16,00 | 0 | 16,00 | 16,00 | 16,00 | 00:00:00 | | 2001-05-03 | 16,49 | 15.600 | 16,50 | 16,03 | 16,40 | 00:00:00 | | 2001-05-04 | 16,60 | 43.700 | 16,70 | 16,11 | 16,45 | 00:00:00 | | 2001-05-07 | 16,39 | 3.100 | 16,44 | 16,20 | 16,20 | 00:00:00 | | 2001-05-08 | 16,00 | 36.200 | 16,49 | 16,00 | 16,20 | 00:00:00 | | 2001-05-09 | 16,00 | 0 | 16,00 | 16,00 | 16,00 | 00:00:00 | | 2001-05-10 | 16,00 | 38.000 | 16,40 | 16,00 | 16,00 | 00:00:00 | | 2001-05-11 | 16,01 | 16.100 | 16,39 | 16,00 | 16,00 | 00:00:00 | | 2001-05-14 | 16,01 | 3.400 | 16,01 | 16,00 | 16,00 | 00:00:00 | | 2001-05-15 | 16,05 | 19.100 | 16,25 | 16,05 | 16,05 | 00:00:00 | | 2001-05-16 | 16,29 | 6.800 | 16,29 | 16,02 | 16,10 | 00:00:00 | | 2001-05-17 | 16,05 | 24.500 | 16,10 | 16,00 | 16,00 | 00:00:00 | | 2001-05-18 | 16,05 | 33.200 | 16,20 | 16,00 | 16,01 | 00:00:00 | | 2001-05-21 | 16,00 | 46.700 | 16,05 | 16,00 | 16,05 | 00:00:00 | | 2001-05-22 | 16,05 | 56.700 | 16,10 | 16,00 | 16,10 | 00:00:00 | | 2001-05-23 | 16,00 | 50.900 | 16,10 | 16,00 | 16,05 | 00:00:00 | | 2001-05-24 | 15,90 | 13.000 | 16,00 | 15,90 | 16,00 | 00:00:00 | | 2001-05-25 | 16,17 | 13.900 | 16,48 | 15,90 | 16,48 | 00:00:00 | | 2001-05-28 | 16,07 | 23.200 | 16,24 | 16,00 | 16,24 | 00:00:00 | | 2001-05-29 | 16,05 | 16.100 | 16,05 | 15,90 | 16,00 | 00:00:00 | | 2001-05-30 | 16,05 | 0 | 16,05 | 16,05 | 16,05 | 00:00:00 | | 2001-05-31 | 16,05 | 20.000 | 16,10 | 16,05 | 16,09 | 00:00:00 | | 2001-06-01 | 16,20 | 17.300 | 16,20 | 16,05 | 16,05 | 00:00:00 | | 2001-06-04 | 16,05 | 8.700 | 16,19 | 16,05 | 16,06 | 00:00:00 | | 2001-06-05 | 16,00 | 33.300 | 16,10 | 15,60 | 16,05 | 00:00:00 | | 2001-06-06 | 16,47 | 8.900 | 16,47 | 15,90 | 16,20 | 00:00:00 | | 2001-06-07 | 16,20 | 17.200 | 16,50 | 16,00 | 16,00 | 00:00:00 | | 2001-06-08 | 16,21 | 15.500 | 16,50 | 16,19 | 16,50 | 00:00:00 | | 2001-06-11 | 16,11 | 59.900 | 16,50 | 15,50 | 15,50 | 00:00:00 | | 2001-06-12 | 16,00 | 2.100 | 16,09 | 16,00 | 16,09 | 00:00:00 | | 2001-06-13 | 16,90 | 30.300 | 16,90 | 16,05 | 16,45 | 00:00:00 | | 2001-06-14 | 16,90 | 0 | 16,90 | 16,90 | 16,90 | 00:00:00 | | 2001-06-15 | 16,05 | 9.900 | 16,80 | 16,05 | 16,79 | 00:00:00 | | 2001-06-18 | 15,50 | 6.000 | 16,00 | 15,50 | 16,00 | 00:00:00 | | 2001-06-19 | 15,50 | 29.200 | 16,00 | 15,50 | 15,50 | 00:00:00 | | 2001-06-20 | 16,40 | 17.900 | 16,50 | 15,60 | 16,20 | 00:00:00 | | 2001-06-21 | 16,70 | 20.000 | 16,70 | 16,40 | 16,50 | 00:00:00 | | 2001-06-22 | 16,50 | 10.200 | 16,80 | 16,50 | 16,70 | 00:00:00 | | 2001-06-25 | 16,05 | 4.400 | 17,00 | 16,05 | 16,95 | 00:00:00 | | 2001-06-26 | 16,55 | 11.900 | 17,00 | 16,01 | 16,05 | 00:00:00 | | 2001-06-27 | 17,40 | 22.400 | 17,50 | 16,85 | 17,40 | 00:00:00 | | 2001-06-28 | 17,75 | 600 | 17,75 | 17,60 | 17,60 | 00:00:00 | | 2001-06-29 | 17,70 | 11.600 | 17,70 | 17,30 | 17,60 | 00:00:00 | | 2001-07-02 | 17,01 | 20.800 | 17,50 | 17,00 | 17,40 | 00:00:00 | | 2001-07-03 | 17,00 | 2.800 | 17,35 | 17,00 | 17,35 | 00:00:00 | | 2001-07-04 | 17,00 | 0 | 17,00 | 17,00 | 17,00 | 00:00:00 | | 2001-07-05 | 16,90 | 19.500 | 16,90 | 16,00 | 16,78 | 00:00:00 | | 2001-07-06 | 16,02 | 4.300 | 16,80 | 16,00 | 16,80 | 00:00:00 | | 2001-07-09 | 16,02 | 0 | 16,02 | 16,02 | 16,02 | 00:00:00 | | 2001-07-10 | 16,01 | 24.500 | 16,89 | 16,00 | 16,89 | 00:00:00 | | 2001-07-11 | 16,70 | 16.600 | 16,70 | 16,00 | 16,00 | 00:00:00 | | 2001-07-12 | 16,20 | 5.700 | 17,00 | 16,20 | 16,50 | 00:00:00 | | 2001-07-13 | 16,40 | 3.800 | 16,50 | 16,20 | 16,30 | 00:00:00 | | 2001-07-16 | 16,19 | 24.000 | 16,40 | 16,03 | 16,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
