|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 16,19 | 24.000 | 16,40 | 16,03 | 16,40 | 00:00:00 | | 2001-07-17 | 16,50 | 24.700 | 17,00 | 16,50 | 16,50 | 00:00:00 | | 2001-07-18 | 16,10 | 7.300 | 16,50 | 16,10 | 16,50 | 00:00:00 | | 2001-07-19 | 16,34 | 19.400 | 16,50 | 16,03 | 16,50 | 00:00:00 | | 2001-07-20 | 16,29 | 7.000 | 16,34 | 16,20 | 16,34 | 00:00:00 | | 2001-07-23 | 16,49 | 2.600 | 16,60 | 16,20 | 16,34 | 00:00:00 | | 2001-07-24 | 16,44 | 34.100 | 16,60 | 16,00 | 16,49 | 00:00:00 | | 2001-07-25 | 16,23 | 16.500 | 16,37 | 16,00 | 16,01 | 00:00:00 | | 2001-07-26 | 16,00 | 31.400 | 16,35 | 16,00 | 16,30 | 00:00:00 | | 2001-07-27 | 16,00 | 631.000 | 16,20 | 16,00 | 16,00 | 00:00:00 | | 2001-07-30 | 16,00 | 239.300 | 16,20 | 16,00 | 16,20 | 00:00:00 | | 2001-07-31 | 16,01 | 35.600 | 16,35 | 16,00 | 16,00 | 00:00:00 | | 2001-08-01 | 15,80 | 4.800 | 15,80 | 15,17 | 15,70 | 00:00:00 | | 2001-08-02 | 16,00 | 17.200 | 16,40 | 15,80 | 16,00 | 00:00:00 | | 2001-08-03 | 16,00 | 7.700 | 16,00 | 15,45 | 15,99 | 00:00:00 | | 2001-08-06 | 15,65 | 7.000 | 15,99 | 15,00 | 15,99 | 00:00:00 | | 2001-08-07 | 15,70 | 12.000 | 16,00 | 15,22 | 16,00 | 00:00:00 | | 2001-08-08 | 15,75 | 17.300 | 15,75 | 15,30 | 15,30 | 00:00:00 | | 2001-08-09 | 15,50 | 9.200 | 16,00 | 15,50 | 15,70 | 00:00:00 | | 2001-08-10 | 15,87 | 3.400 | 15,90 | 15,22 | 15,79 | 00:00:00 | | 2001-08-13 | 15,35 | 9.000 | 16,14 | 15,05 | 16,14 | 00:00:00 | | 2001-08-14 | 15,20 | 5.100 | 15,60 | 15,13 | 15,35 | 00:00:00 | | 2001-08-15 | 16,01 | 60.100 | 16,18 | 15,49 | 15,50 | 00:00:00 | | 2001-08-16 | 15,99 | 9.900 | 16,39 | 15,67 | 16,01 | 00:00:00 | | 2001-08-17 | 15,47 | 13.500 | 15,51 | 15,10 | 15,51 | 00:00:00 | | 2001-08-20 | 15,85 | 5.600 | 15,91 | 15,17 | 15,17 | 00:00:00 | | 2001-08-21 | 14,36 | 42.600 | 15,17 | 14,36 | 14,60 | 00:00:00 | | 2001-08-22 | 14,60 | 12.700 | 14,97 | 14,10 | 14,97 | 00:00:00 | | 2001-08-23 | 14,25 | 2.100 | 14,61 | 14,10 | 14,61 | 00:00:00 | | 2001-08-24 | 14,21 | 4.300 | 14,70 | 14,20 | 14,21 | 00:00:00 | | 2001-08-27 | 14,50 | 4.700 | 14,50 | 14,21 | 14,50 | 00:00:00 | | 2001-08-28 | 14,45 | 500 | 14,50 | 14,45 | 14,50 | 00:00:00 | | 2001-08-29 | 14,45 | 7.100 | 14,50 | 14,35 | 14,50 | 00:00:00 | | 2001-08-30 | 13,75 | 5.100 | 14,35 | 13,70 | 14,35 | 00:00:00 | | 2001-08-31 | 13,50 | 19.200 | 14,30 | 13,16 | 13,85 | 00:00:00 | | 2001-09-03 | 12,93 | 15.200 | 13,60 | 12,91 | 13,60 | 00:00:00 | | 2001-09-04 | 12,95 | 5.000 | 13,28 | 12,95 | 13,00 | 00:00:00 | | 2001-09-05 | 12,35 | 6.300 | 13,01 | 12,10 | 12,95 | 00:00:00 | | 2001-09-06 | 12,11 | 3.600 | 12,50 | 12,10 | 12,50 | 00:00:00 | | 2001-09-07 | 12,11 | 0 | 12,11 | 12,11 | 12,11 | 00:00:00 | | 2001-09-10 | 11,30 | 10.600 | 12,00 | 11,00 | 12,00 | 00:00:00 | | 2001-09-11 | 10,59 | 2.100 | 11,30 | 10,59 | 11,29 | 00:00:00 | | 2001-09-12 | 10,00 | 24.300 | 10,60 | 10,00 | 10,60 | 00:00:00 | | 2001-09-13 | 10,02 | 14.700 | 10,59 | 10,01 | 10,59 | 00:00:00 | | 2001-09-14 | 10,70 | 22.100 | 10,70 | 10,00 | 10,01 | 00:00:00 | | 2001-09-17 | 10,37 | 7.600 | 10,60 | 10,15 | 10,31 | 00:00:00 | | 2001-09-18 | 10,20 | 11.800 | 10,40 | 10,00 | 10,20 | 00:00:00 | | 2001-09-19 | 11,74 | 12.100 | 11,78 | 10,30 | 10,30 | 00:00:00 | | 2001-09-20 | 10,92 | 6.000 | 11,50 | 10,78 | 10,78 | 00:00:00 | | 2001-09-21 | 10,50 | 9.100 | 10,51 | 10,01 | 10,01 | 00:00:00 | | 2001-09-24 | 10,50 | 0 | 10,50 | 10,50 | 10,50 | 00:00:00 | | 2001-09-25 | 10,00 | 18.500 | 10,81 | 10,00 | 10,81 | 00:00:00 | | 2001-09-26 | 10,28 | 12.200 | 10,50 | 10,11 | 10,11 | 00:00:00 | | 2001-09-27 | 10,28 | 12.200 | 10,50 | 10,11 | 10,11 | 00:00:00 | | 2001-09-28 | 11,95 | 21.000 | 11,95 | 11,00 | 11,39 | 00:00:00 | | 2001-10-01 | 11,60 | 1.600 | 11,60 | 11,20 | 11,20 | 00:00:00 | | 2001-10-02 | 11,31 | 5.100 | 11,50 | 11,20 | 11,50 | 00:00:00 | | 2001-10-03 | 11,50 | 13.100 | 11,50 | 10,60 | 11,00 | 00:00:00 | | 2001-10-04 | 10,75 | 8.400 | 11,11 | 10,75 | 11,11 | 00:00:00 | | 2001-10-05 | 11,00 | 11.200 | 11,00 | 10,50 | 10,51 | 00:00:00 | | 2001-10-08 | 10,90 | 1.500 | 10,90 | 10,90 | 10,90 | 00:00:00 | | 2001-10-09 | 11,41 | 4.100 | 11,41 | 10,90 | 10,90 | 00:00:00 | | 2001-10-10 | 10,95 | 12.400 | 11,00 | 10,89 | 11,00 | 00:00:00 | | 2001-10-11 | 10,70 | 34.800 | 10,90 | 10,62 | 10,90 | 00:00:00 | | 2001-10-12 | 10,70 | 0 | 10,70 | 10,70 | 10,70 | 00:00:00 | | 2001-10-15 | 11,80 | 14.400 | 11,99 | 10,90 | 10,90 | 00:00:00 | | 2001-10-16 | 11,30 | 8.200 | 11,99 | 11,30 | 11,99 | 00:00:00 | | 2001-10-17 | 10,91 | 32.500 | 11,75 | 10,35 | 11,50 | 00:00:00 | | 2001-10-18 | 11,00 | 17.100 | 11,50 | 10,79 | 10,85 | 00:00:00 | | 2001-10-19 | 11,00 | 32.600 | 11,80 | 11,05 | 11,15 | 00:00:00 | | 2001-10-22 | 11,61 | 10.400 | 11,80 | 11,50 | 11,50 | 00:00:00 | | 2001-10-23 | 11,65 | 13.500 | 11,80 | 11,60 | 11,60 | 00:00:00 | | 2001-10-24 | 11,75 | 30.900 | 11,75 | 11,50 | 11,50 | 00:00:00 | | 2001-10-25 | 11,75 | 10.900 | 11,75 | 11,74 | 11,75 | 00:00:00 | | 2001-10-26 | 11,60 | 4.700 | 11,80 | 11,51 | 11,74 | 00:00:00 | | 2001-10-29 | 11,55 | 8.800 | 11,80 | 11,50 | 11,70 | 00:00:00 | | 2001-10-30 | 11,28 | 7.900 | 11,55 | 11,05 | 11,55 | 00:00:00 | | 2001-10-31 | 11,50 | 36.200 | 11,50 | 11,10 | 11,30 | 00:00:00 | | 2001-11-01 | 11,30 | 15.300 | 11,90 | 11,30 | 11,50 | 00:00:00 | | 2001-11-02 | 11,30 | 0 | 11,30 | 11,30 | 11,30 | 00:00:00 | | 2001-11-05 | 11,70 | 15.900 | 11,80 | 11,51 | 11,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
