Última Hora: "Vencedores e vencidos (na Madeira e a caminho das legislativas) - Observador" Sun, 22 Sep 2019 23:08:51 GMT    "E depois do adeus, Paulo de Carvalho volta ao PCP e compõe hino - Expresso" Sun, 22 Sep 2019 18:50:50 GMT    "António Costa diz que Portugal já paga juros mais baixos que Itália e Espanha - Observador" Sun, 22 Sep 2019 08:07:14 GMT    "Eleições Madeira: "Não vou festejar nem vou chorar. O povo é soberano, o que decidir, decidiu", disse Alberto João Jardim - Jornal Económico" Sun, 22 Sep 2019 14:41:49 GMT    "Militar da GNR agredido durante rixa entre adeptos após jogo em Santa Maria da Feira - Correio da Manhã" Sun, 22 Sep 2019 19:57:24 GMT    "Já pode inscrever-se para votar antecipadamente - SIC Notícias" Sun, 22 Sep 2019 07:14:00 GMT    "Afluência às urnas está nos 40% na Madeira - Jornal Económico" Sun, 22 Sep 2019 16:15:53 GMT    "PSD ganha sem maioria na Madeira, mas com CDS disponível para coligação. BE fora da assembleia - PÚBLICO" Sun, 22 Sep 2019 18:01:00 GMT    "?Deixem as vacas em paz!? Marcado mega churrasco de protesto na Universidade de Coimbra - ZAP" Sat, 21 Sep 2019 12:15:15 GMT    "Assunção Cristas: ?Dois terços do Parlamento à esquerda tornam Marcelo absolutamente irrelevante? - Expresso" Sat, 21 Sep 2019 11:01:19 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,130 (+1,000%) Public Service En - [Ticker: PEG]Gráfico Public Service En  Noticias Public Service En  Descargar Históricos de Metastock Public Service En y Otros  Análisis Técnico Public Service En  
Última Transacción55,810Hora de Cotización2018-12-04 - 00:00:00
Variación+0,130 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo56,325Mínimo55,590
Volumen3.943.779Volumen Medio (3m)0
Demanda / Oferta49,390 x 1.200 - 49,400 x 900Yield
Cierre Anterior55,680PER0,00%
Apertura55,770EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 PEG desde 2000-01-01 hasta 2019-09-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-11-1665,542.322.80066,2465,5265,6900:00:00
2006-11-1765,252.052.40065,6365,0265,4900:00:00
2006-11-2065,111.256.60065,5964,9765,3500:00:00
2006-11-2164,712.427.00065,2564,5365,0000:00:00
2006-11-2265,262.793.40065,3764,7464,9100:00:00
2006-11-2465,39589.80065,6264,9965,1000:00:00
2006-11-2765,162.208.80065,5464,9765,4700:00:00
2006-11-2865,342.474.60066,0465,0165,1600:00:00
2006-11-2967,122.900.20067,2465,5265,6000:00:00
2006-11-3067,222.453.60067,4666,8667,1200:00:00
2006-12-0167,201.924.40067,5866,6767,4500:00:00
2006-12-0467,722.394.20067,9667,2867,3200:00:00
2006-12-0567,652.405.00068,1067,4167,8200:00:00
2006-12-0666,261.896.80067,2466,2567,1000:00:00
2006-12-0766,252.237.00066,4965,8066,4000:00:00
2006-12-0866,121.450.40066,4365,7066,3500:00:00
2006-12-1166,371.467.20066,5566,1066,2500:00:00
2006-12-1266,052.329.60066,7265,8266,5700:00:00
2006-12-1366,281.228.40066,5166,1466,2400:00:00
2006-12-1466,881.242.40067,0966,3566,4200:00:00
2006-12-1567,303.935.00067,5666,7067,5600:00:00
2006-12-1866,771.554.60067,5566,6767,3500:00:00
2006-12-1967,421.405.60067,6066,5066,7100:00:00
2006-12-2067,051.483.40067,5966,9767,4300:00:00
2006-12-2166,651.419.60067,0066,3066,9500:00:00
2006-12-2266,42600.00066,8966,1766,7500:00:00
2006-12-2666,86927.80067,0366,3566,6100:00:00
2006-12-2766,881.123.20067,3666,6667,1100:00:00
2006-12-2866,63742.00067,2466,3866,9500:00:00
2006-12-2966,381.205.20066,6666,0666,5300:00:00
2007-01-0366,671.448.40067,5566,4066,4500:00:00
2007-01-0466,461.581.20066,8066,0866,5600:00:00
2007-01-0564,961.694.00066,3264,8366,1400:00:00
2007-01-0864,991.450.80065,2764,3265,1300:00:00
2007-01-0966,374.517.00066,7064,8765,0400:00:00
2007-01-1066,001.834.00066,4965,8366,1200:00:00
2007-01-1165,661.335.20066,4365,4766,1500:00:00
2007-01-1265,462.301.80065,8365,0865,6700:00:00
2007-01-1665,851.349.40066,2065,2665,3200:00:00
2007-01-1765,711.271.40066,1065,3865,6000:00:00
2007-01-1865,911.294.40066,1665,7265,9600:00:00
2007-01-1966,001.576.00066,1365,7066,1300:00:00
2007-01-2266,021.555.60066,3165,7465,8600:00:00
2007-01-2366,451.516.80066,7365,8066,0200:00:00
2007-01-2467,221.244.00067,2366,2466,3500:00:00
2007-01-2567,312.379.60067,7566,9367,2200:00:00
2007-01-2667,403.228.00067,7067,1867,5900:00:00
2007-01-2967,131.531.20067,3766,8667,2600:00:00
2007-01-3067,672.580.00067,7367,0167,1300:00:00
2007-01-3167,031.646.20067,6566,9167,4700:00:00
2007-02-0167,211.683.00067,3166,4867,0000:00:00
2007-02-0268,132.364.00068,3067,3267,3500:00:00
2007-02-0568,912.166.40069,1167,9068,1800:00:00
2007-02-0669,562.425.40069,5868,7069,0000:00:00
2007-02-0769,691.727.80069,9169,3069,5500:00:00
2007-02-0870,432.389.20070,4369,5169,7500:00:00
2007-02-0971,094.286.80071,4270,3870,5500:00:00
2007-02-1271,503.062.80071,7070,9670,9800:00:00
2007-02-1372,022.666.00072,0771,3871,6000:00:00
2007-02-1473,545.581.20073,9772,1872,1900:00:00
2007-02-1573,101.451.20073,6272,9673,4800:00:00
2007-02-1673,692.170.20073,7772,6972,8200:00:00
2007-02-2074,464.357.60074,7173,6173,7800:00:00
2007-02-2174,611.804.20074,7573,9474,3500:00:00
2007-02-2274,941.659.60075,2174,2374,5800:00:00
2007-02-2375,151.919.20075,3174,5074,8500:00:00
2007-02-2676,703.189.80078,0375,9276,1500:00:00
2007-02-2774,093.002.80077,0873,6376,4200:00:00
2007-02-2874,904.229.60075,2873,4074,0000:00:00
2007-03-0174,943.538.20075,4572,9874,0500:00:00
2007-03-0273,872.068.00075,0473,8674,6300:00:00
2007-03-0573,202.195.80074,1073,1273,6000:00:00
2007-03-0673,942.726.20074,8072,8774,8000:00:00
2007-03-0773,341.336.20074,0073,1173,3200:00:00
2007-03-0873,622.257.20074,5773,4273,9400:00:00
2007-03-0975,002.939.00075,1573,5473,8700:00:00
2007-03-1276,452.299.60076,6574,6774,8100:00:00
2007-03-1376,044.896.20078,5375,5877,0500:00:00
2007-03-1477,013.364.00077,4876,0276,3000:00:00
2007-03-1578,252.560.00078,5476,6077,0700:00:00
2007-03-1677,562.899.40078,4977,2578,2600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters