|
 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 | | 2002-06-17 | 13,30 | 6.100 | 13,64 | 13,00 | 13,02 | 00:00:00 | | 2002-06-18 | 13,40 | 35.600 | 13,68 | 13,20 | 13,30 | 00:00:00 | | 2002-06-19 | 13,00 | 40.900 | 14,00 | 12,99 | 13,69 | 00:00:00 | | 2002-06-20 | 12,91 | 16.700 | 13,33 | 12,70 | 13,00 | 00:00:00 | | 2002-06-21 | 12,10 | 6.900 | 13,00 | 12,00 | 12,50 | 00:00:00 | | 2002-06-24 | 11,92 | 21.800 | 12,49 | 11,92 | 12,20 | 00:00:00 | | 2002-06-25 | 11,55 | 27.400 | 12,01 | 11,36 | 11,90 | 00:00:00 | | 2002-06-26 | 12,19 | 19.200 | 12,19 | 11,60 | 11,60 | 00:00:00 | | 2002-06-27 | 12,17 | 10.900 | 12,25 | 11,71 | 12,17 | 00:00:00 | | 2002-06-28 | 12,59 | 29.000 | 12,59 | 12,30 | 12,50 | 00:00:00 | | 2002-07-01 | 11,90 | 9.900 | 12,30 | 11,26 | 12,30 | 00:00:00 | | 2002-07-02 | 11,90 | 9.100 | 12,00 | 11,50 | 11,50 | 00:00:00 | | 2002-07-03 | 12,14 | 3.900 | 12,17 | 11,41 | 11,61 | 00:00:00 | | 2002-07-04 | 12,00 | 4.200 | 12,28 | 11,90 | 12,08 | 00:00:00 | | 2002-07-05 | 11,52 | 5.900 | 12,29 | 11,46 | 11,90 | 00:00:00 | | 2002-07-08 | 11,50 | 8.600 | 11,85 | 11,50 | 11,85 | 00:00:00 | | 2002-07-09 | 11,50 | 0 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2002-07-10 | 11,63 | 5.700 | 11,84 | 11,32 | 11,84 | 00:00:00 | | 2002-07-11 | 12,20 | 31.800 | 12,39 | 11,63 | 11,65 | 00:00:00 | | 2002-07-12 | 12,70 | 24.700 | 12,70 | 12,00 | 12,01 | 00:00:00 | | 2002-07-15 | 12,97 | 9.000 | 12,97 | 12,50 | 12,50 | 00:00:00 | | 2002-07-16 | 13,05 | 8.700 | 13,05 | 12,60 | 12,60 | 00:00:00 | | 2002-07-17 | 13,08 | 12.200 | 13,09 | 12,70 | 13,05 | 00:00:00 | | 2002-07-18 | 12,99 | 4.100 | 13,18 | 12,85 | 13,18 | 00:00:00 | | 2002-07-19 | 12,90 | 3.500 | 13,10 | 12,50 | 13,10 | 00:00:00 | | 2002-07-22 | 11,35 | 18.800 | 12,90 | 11,35 | 12,90 | 00:00:00 | | 2002-07-23 | 11,79 | 71.000 | 11,80 | 10,90 | 11,42 | 00:00:00 | | 2002-07-24 | 12,30 | 4.700 | 12,30 | 11,50 | 11,50 | 00:00:00 | | 2002-07-25 | 12,17 | 52.700 | 12,25 | 11,60 | 11,70 | 00:00:00 | | 2002-07-26 | 11,90 | 19.400 | 11,95 | 11,00 | 11,60 | 00:00:00 | | 2002-07-29 | 10,76 | 70.900 | 12,10 | 10,76 | 11,53 | 00:00:00 | | 2002-07-30 | 10,60 | 82.800 | 11,00 | 10,60 | 11,00 | 00:00:00 | | 2002-07-31 | 11,40 | 55.500 | 11,59 | 10,90 | 10,90 | 00:00:00 | | 2002-08-01 | 11,99 | 103.900 | 12,50 | 11,79 | 11,79 | 00:00:00 | | 2002-08-02 | 12,40 | 57.500 | 12,50 | 12,00 | 12,30 | 00:00:00 | | 2002-08-05 | 11,31 | 10.100.400 | 12,50 | 11,31 | 12,30 | 00:00:00 | | 2002-08-06 | 11,45 | 14.200 | 11,89 | 11,10 | 11,79 | 00:00:00 | | 2002-08-07 | 11,45 | 30.300 | 11,90 | 11,40 | 11,55 | 00:00:00 | | 2002-08-08 | 12,25 | 19.600 | 12,28 | 11,89 | 12,00 | 00:00:00 | | 2002-08-09 | 11,50 | 48.200 | 12,50 | 11,50 | 12,25 | 00:00:00 | | 2002-08-12 | 11,61 | 3.200 | 11,81 | 11,52 | 11,55 | 00:00:00 | | 2002-08-13 | 12,04 | 42.300 | 12,39 | 11,55 | 11,55 | 00:00:00 | | 2002-08-14 | 11,30 | 23.000 | 12,04 | 11,30 | 12,04 | 00:00:00 | | 2002-08-15 | 11,20 | 22.600 | 11,51 | 11,20 | 11,50 | 00:00:00 | | 2002-08-16 | 11,40 | 35.200 | 11,89 | 11,25 | 11,88 | 00:00:00 | | 2002-08-19 | 11,10 | 3.100 | 11,65 | 11,10 | 11,65 | 00:00:00 | | 2002-08-20 | 11,65 | 2.100 | 11,65 | 11,38 | 11,38 | 00:00:00 | | 2002-08-21 | 11,60 | 16.400 | 11,97 | 11,51 | 11,74 | 00:00:00 | | 2002-08-22 | 11,70 | 27.100 | 11,78 | 11,31 | 11,78 | 00:00:00 | | 2002-08-23 | 11,60 | 39.000 | 11,94 | 11,36 | 11,94 | 00:00:00 | | 2002-08-26 | 11,60 | 11.200 | 11,80 | 11,59 | 11,70 | 00:00:00 | | 2002-08-27 | 11,44 | 44.700 | 11,94 | 11,40 | 11,44 | 00:00:00 | | 2002-08-28 | 11,21 | 13.600 | 11,70 | 11,21 | 11,69 | 00:00:00 | | 2002-08-29 | 11,62 | 88.300 | 11,63 | 10,90 | 11,30 | 00:00:00 | | 2002-08-30 | 12,08 | 82.000 | 12,10 | 11,60 | 11,66 | 00:00:00 | | 2002-09-02 | 12,03 | 4.100 | 12,03 | 11,73 | 12,00 | 00:00:00 | | 2002-09-03 | 11,30 | 10.800 | 11,73 | 11,15 | 11,73 | 00:00:00 | | 2002-09-04 | 11,15 | 78.200 | 11,79 | 11,07 | 11,79 | 00:00:00 | | 2002-09-05 | 10,65 | 42.400 | 11,15 | 10,47 | 11,15 | 00:00:00 | | 2002-09-06 | 10,40 | 27.200 | 10,70 | 10,30 | 10,70 | 00:00:00 | | 2002-09-09 | 10,65 | 13.800 | 10,75 | 10,65 | 10,70 | 00:00:00 | | 2002-09-10 | 10,80 | 17.100 | 10,90 | 10,50 | 11,23 | 00:00:00 | | 2002-09-11 | 10,86 | 1.000 | 11,19 | 10,86 | 11,19 | 00:00:00 | | 2002-09-12 | 10,89 | 12.800 | 10,91 | 10,50 | 10,70 | 00:00:00 | | 2002-09-13 | 10,32 | 9.700 | 10,89 | 10,32 | 10,89 | 00:00:00 | | 2002-09-16 | 9,71 | 27.300 | 10,70 | 9,70 | 10,70 | 00:00:00 | | 2002-09-17 | 9,97 | 8.200 | 10,10 | 9,81 | 10,10 | 00:00:00 | | 2002-09-18 | 10,18 | 20.300 | 10,35 | 9,71 | 9,99 | 00:00:00 | | 2002-09-19 | 10,00 | 21.900 | 10,20 | 9,95 | 10,10 | 00:00:00 | | 2002-09-20 | 9,80 | 15.600 | 10,20 | 9,80 | 10,20 | 00:00:00 | | 2002-09-23 | 9,98 | 12.000 | 9,98 | 9,50 | 9,88 | 00:00:00 | | 2002-09-24 | 9,31 | 33.700 | 9,90 | 9,31 | 9,51 | 00:00:00 | | 2002-09-25 | 9,99 | 9.900 | 10,00 | 9,60 | 9,60 | 00:00:00 | | 2002-09-26 | 10,00 | 3.200 | 10,00 | 9,88 | 10,00 | 00:00:00 | | 2002-09-27 | 8,91 | 38.100 | 9,70 | 8,53 | 9,70 | 00:00:00 | | 2002-09-30 | 8,95 | 13.200 | 8,95 | 8,26 | 8,51 | 00:00:00 | | 2002-10-01 | 9,05 | 68.200 | 9,05 | 8,53 | 8,63 | 00:00:00 | | 2002-10-02 | 8,50 | 17.800 | 9,01 | 8,50 | 9,01 | 00:00:00 | | 2002-10-03 | 8,89 | 4.400 | 8,89 | 8,51 | 8,89 | 00:00:00 | | 2002-10-04 | 9,00 | 8.500 | 9,30 | 8,92 | 9,30 | 00:00:00 | | 2002-10-07 | 8,65 | 10.100 | 9,36 | 8,65 | 9,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
