|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 11,70 | 15.900 | 11,80 | 11,51 | 11,70 | 00:00:00 | | 2001-11-06 | 12,00 | 152.600 | 12,25 | 11,70 | 12,20 | 00:00:00 | | 2001-11-07 | 13,06 | 49.900 | 13,30 | 12,00 | 12,01 | 00:00:00 | | 2001-11-08 | 13,95 | 12.400 | 13,95 | 13,00 | 13,25 | 00:00:00 | | 2001-11-09 | 14,00 | 20.900 | 14,05 | 13,50 | 14,05 | 00:00:00 | | 2001-11-12 | 14,09 | 50.500 | 14,09 | 13,27 | 13,53 | 00:00:00 | | 2001-11-13 | 14,20 | 27.900 | 14,65 | 14,00 | 14,00 | 00:00:00 | | 2001-11-14 | 14,00 | 11.900 | 14,39 | 13,75 | 14,39 | 00:00:00 | | 2001-11-15 | 14,00 | 0 | 14,00 | 14,00 | 14,00 | 00:00:00 | | 2001-11-16 | 13,95 | 3.600 | 14,00 | 13,55 | 14,00 | 00:00:00 | | 2001-11-19 | 13,86 | 8.100 | 14,30 | 13,52 | 13,53 | 00:00:00 | | 2001-11-20 | 13,19 | 37.700 | 13,98 | 13,01 | 13,98 | 00:00:00 | | 2001-11-21 | 13,07 | 98.700 | 13,20 | 12,90 | 13,01 | 00:00:00 | | 2001-11-22 | 13,79 | 6.200 | 13,79 | 13,40 | 13,40 | 00:00:00 | | 2001-11-23 | 14,01 | 16.700 | 14,54 | 13,80 | 13,80 | 00:00:00 | | 2001-11-26 | 14,40 | 23.000 | 14,40 | 14,20 | 14,35 | 00:00:00 | | 2001-11-27 | 14,00 | 14.700 | 14,39 | 13,60 | 14,39 | 00:00:00 | | 2001-11-28 | 13,20 | 10.700 | 13,65 | 13,20 | 13,65 | 00:00:00 | | 2001-11-29 | 12,72 | 16.800 | 13,40 | 12,65 | 13,35 | 00:00:00 | | 2001-11-30 | 12,51 | 46.400 | 13,10 | 12,50 | 12,65 | 00:00:00 | | 2001-12-03 | 13,30 | 39.700 | 13,40 | 12,75 | 13,00 | 00:00:00 | | 2001-12-04 | 13,20 | 53.300 | 13,50 | 12,95 | 13,49 | 00:00:00 | | 2001-12-05 | 13,80 | 51.200 | 13,80 | 13,20 | 13,20 | 00:00:00 | | 2001-12-06 | 13,98 | 31.100 | 14,30 | 13,70 | 13,99 | 00:00:00 | | 2001-12-07 | 13,26 | 25.800 | 14,30 | 13,21 | 14,00 | 00:00:00 | | 2001-12-10 | 13,89 | 52.200 | 13,89 | 13,25 | 13,30 | 00:00:00 | | 2001-12-11 | 13,21 | 43.500 | 13,98 | 13,21 | 13,70 | 00:00:00 | | 2001-12-12 | 14,00 | 73.100 | 14,20 | 13,50 | 13,53 | 00:00:00 | | 2001-12-13 | 13,00 | 8.600 | 13,60 | 13,00 | 13,60 | 00:00:00 | | 2001-12-14 | 12,70 | 3.600 | 13,00 | 12,50 | 13,00 | 00:00:00 | | 2001-12-17 | 12,60 | 18.400 | 12,72 | 12,50 | 12,70 | 00:00:00 | | 2001-12-18 | 12,90 | 15.200 | 13,00 | 12,80 | 12,90 | 00:00:00 | | 2001-12-19 | 12,50 | 26.200 | 13,00 | 12,50 | 13,00 | 00:00:00 | | 2001-12-20 | 11,99 | 40.700 | 12,22 | 11,82 | 12,22 | 00:00:00 | | 2001-12-21 | 12,80 | 5.200 | 12,80 | 12,20 | 12,20 | 00:00:00 | | 2001-12-24 | 12,80 | 0 | 12,80 | 12,80 | 12,80 | 00:00:00 | | 2001-12-25 | 12,80 | 0 | 12,80 | 12,80 | 12,80 | 00:00:00 | | 2001-12-26 | 12,85 | 4.900 | 13,20 | 12,80 | 12,80 | 00:00:00 | | 2001-12-27 | 12,90 | 26.100 | 13,00 | 12,70 | 13,00 | 00:00:00 | | 2001-12-28 | 12,60 | 22.500 | 13,10 | 12,50 | 13,10 | 00:00:00 | | 2001-12-31 | 12,60 | 0 | 12,60 | 12,60 | 12,60 | 00:00:00 | | 2002-01-01 | 12,60 | 0 | 12,60 | 12,60 | 12,60 | 00:00:00 | | 2002-01-02 | 12,30 | 15.300 | 12,89 | 12,03 | 12,89 | 00:00:00 | | 2002-01-03 | 12,30 | 45.000 | 12,50 | 12,20 | 12,40 | 00:00:00 | | 2002-01-04 | 12,11 | 38.200 | 12,40 | 12,09 | 12,40 | 00:00:00 | | 2002-01-07 | 12,10 | 43.200 | 12,39 | 12,02 | 12,39 | 00:00:00 | | 2002-01-08 | 12,10 | 154.200 | 12,20 | 11,95 | 12,05 | 00:00:00 | | 2002-01-09 | 13,12 | 421.200 | 13,20 | 12,25 | 12,76 | 00:00:00 | | 2002-01-10 | 13,06 | 186.700 | 13,50 | 12,70 | 13,20 | 00:00:00 | | 2002-01-11 | 13,10 | 73.200 | 13,30 | 12,92 | 13,04 | 00:00:00 | | 2002-01-14 | 12,51 | 19.800 | 12,90 | 12,51 | 12,80 | 00:00:00 | | 2002-01-15 | 12,90 | 53.700 | 13,40 | 12,50 | 13,20 | 00:00:00 | | 2002-01-16 | 12,80 | 26.700 | 13,30 | 12,70 | 13,10 | 00:00:00 | | 2002-01-17 | 12,65 | 32.100 | 13,40 | 12,65 | 12,81 | 00:00:00 | | 2002-01-18 | 12,80 | 24.600 | 12,90 | 12,60 | 12,90 | 00:00:00 | | 2002-01-21 | 12,60 | 2.000 | 12,80 | 12,52 | 12,80 | 00:00:00 | | 2002-01-22 | 12,41 | 20.500 | 12,99 | 12,40 | 12,99 | 00:00:00 | | 2002-01-23 | 12,51 | 17.900 | 12,70 | 12,30 | 12,50 | 00:00:00 | | 2002-01-24 | 12,43 | 6.500 | 12,79 | 12,43 | 12,79 | 00:00:00 | | 2002-01-25 | 12,43 | 0 | 12,43 | 12,43 | 12,43 | 00:00:00 | | 2002-01-28 | 12,26 | 11.900 | 12,50 | 12,15 | 12,18 | 00:00:00 | | 2002-01-29 | 12,00 | 25.300 | 12,50 | 12,00 | 12,40 | 00:00:00 | | 2002-01-30 | 12,30 | 18.400 | 12,55 | 12,00 | 12,00 | 00:00:00 | | 2002-01-31 | 12,13 | 21.500 | 12,50 | 12,00 | 12,50 | 00:00:00 | | 2002-02-01 | 12,50 | 41.100 | 12,50 | 12,01 | 12,11 | 00:00:00 | | 2002-02-04 | 12,29 | 24.500 | 12,29 | 12,00 | 12,20 | 00:00:00 | | 2002-02-05 | 13,00 | 54.300 | 13,00 | 12,31 | 12,99 | 00:00:00 | | 2002-02-06 | 12,85 | 16.300 | 12,94 | 12,36 | 12,90 | 00:00:00 | | 2002-02-07 | 12,70 | 29.800 | 12,79 | 12,36 | 12,36 | 00:00:00 | | 2002-02-08 | 12,60 | 14.200 | 12,90 | 12,60 | 12,67 | 00:00:00 | | 2002-02-11 | 12,60 | 0 | 12,60 | 12,60 | 12,60 | 00:00:00 | | 2002-02-12 | 12,60 | 0 | 12,60 | 12,60 | 12,60 | 00:00:00 | | 2002-02-13 | 13,00 | 54.100 | 13,20 | 11,91 | 13,20 | 00:00:00 | | 2002-02-14 | 12,95 | 9.800 | 12,95 | 12,55 | 12,55 | 00:00:00 | | 2002-02-15 | 12,95 | 11.500 | 12,98 | 12,88 | 12,98 | 00:00:00 | | 2002-02-18 | 13,00 | 5.400 | 13,00 | 12,86 | 12,94 | 00:00:00 | | 2002-02-19 | 12,70 | 12.500 | 13,00 | 12,50 | 12,90 | 00:00:00 | | 2002-02-20 | 12,99 | 31.000 | 13,00 | 12,51 | 12,51 | 00:00:00 | | 2002-02-21 | 13,15 | 31.300 | 13,15 | 12,90 | 12,99 | 00:00:00 | | 2002-02-22 | 13,30 | 18.200 | 13,50 | 13,05 | 13,10 | 00:00:00 | | 2002-02-25 | 13,50 | 64.400 | 13,69 | 13,30 | 13,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
