|
 Public Service En - [Ticker: PEG] |     | | Última Transacción | 55,810 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,130 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 56,325 | Mínimo | 55,590 | | Volumen | 3.943.779 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 49,390 x 1.200 - 49,400 x 900 | Yield | | | Cierre Anterior | 55,680 | PER | 0,00% | | Apertura | 55,770 | 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 PEG desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-16 | 65,54 | 2.322.800 | 66,24 | 65,52 | 65,69 | 00:00:00 | | 2006-11-17 | 65,25 | 2.052.400 | 65,63 | 65,02 | 65,49 | 00:00:00 | | 2006-11-20 | 65,11 | 1.256.600 | 65,59 | 64,97 | 65,35 | 00:00:00 | | 2006-11-21 | 64,71 | 2.427.000 | 65,25 | 64,53 | 65,00 | 00:00:00 | | 2006-11-22 | 65,26 | 2.793.400 | 65,37 | 64,74 | 64,91 | 00:00:00 | | 2006-11-24 | 65,39 | 589.800 | 65,62 | 64,99 | 65,10 | 00:00:00 | | 2006-11-27 | 65,16 | 2.208.800 | 65,54 | 64,97 | 65,47 | 00:00:00 | | 2006-11-28 | 65,34 | 2.474.600 | 66,04 | 65,01 | 65,16 | 00:00:00 | | 2006-11-29 | 67,12 | 2.900.200 | 67,24 | 65,52 | 65,60 | 00:00:00 | | 2006-11-30 | 67,22 | 2.453.600 | 67,46 | 66,86 | 67,12 | 00:00:00 | | 2006-12-01 | 67,20 | 1.924.400 | 67,58 | 66,67 | 67,45 | 00:00:00 | | 2006-12-04 | 67,72 | 2.394.200 | 67,96 | 67,28 | 67,32 | 00:00:00 | | 2006-12-05 | 67,65 | 2.405.000 | 68,10 | 67,41 | 67,82 | 00:00:00 | | 2006-12-06 | 66,26 | 1.896.800 | 67,24 | 66,25 | 67,10 | 00:00:00 | | 2006-12-07 | 66,25 | 2.237.000 | 66,49 | 65,80 | 66,40 | 00:00:00 | | 2006-12-08 | 66,12 | 1.450.400 | 66,43 | 65,70 | 66,35 | 00:00:00 | | 2006-12-11 | 66,37 | 1.467.200 | 66,55 | 66,10 | 66,25 | 00:00:00 | | 2006-12-12 | 66,05 | 2.329.600 | 66,72 | 65,82 | 66,57 | 00:00:00 | | 2006-12-13 | 66,28 | 1.228.400 | 66,51 | 66,14 | 66,24 | 00:00:00 | | 2006-12-14 | 66,88 | 1.242.400 | 67,09 | 66,35 | 66,42 | 00:00:00 | | 2006-12-15 | 67,30 | 3.935.000 | 67,56 | 66,70 | 67,56 | 00:00:00 | | 2006-12-18 | 66,77 | 1.554.600 | 67,55 | 66,67 | 67,35 | 00:00:00 | | 2006-12-19 | 67,42 | 1.405.600 | 67,60 | 66,50 | 66,71 | 00:00:00 | | 2006-12-20 | 67,05 | 1.483.400 | 67,59 | 66,97 | 67,43 | 00:00:00 | | 2006-12-21 | 66,65 | 1.419.600 | 67,00 | 66,30 | 66,95 | 00:00:00 | | 2006-12-22 | 66,42 | 600.000 | 66,89 | 66,17 | 66,75 | 00:00:00 | | 2006-12-26 | 66,86 | 927.800 | 67,03 | 66,35 | 66,61 | 00:00:00 | | 2006-12-27 | 66,88 | 1.123.200 | 67,36 | 66,66 | 67,11 | 00:00:00 | | 2006-12-28 | 66,63 | 742.000 | 67,24 | 66,38 | 66,95 | 00:00:00 | | 2006-12-29 | 66,38 | 1.205.200 | 66,66 | 66,06 | 66,53 | 00:00:00 | | 2007-01-03 | 66,67 | 1.448.400 | 67,55 | 66,40 | 66,45 | 00:00:00 | | 2007-01-04 | 66,46 | 1.581.200 | 66,80 | 66,08 | 66,56 | 00:00:00 | | 2007-01-05 | 64,96 | 1.694.000 | 66,32 | 64,83 | 66,14 | 00:00:00 | | 2007-01-08 | 64,99 | 1.450.800 | 65,27 | 64,32 | 65,13 | 00:00:00 | | 2007-01-09 | 66,37 | 4.517.000 | 66,70 | 64,87 | 65,04 | 00:00:00 | | 2007-01-10 | 66,00 | 1.834.000 | 66,49 | 65,83 | 66,12 | 00:00:00 | | 2007-01-11 | 65,66 | 1.335.200 | 66,43 | 65,47 | 66,15 | 00:00:00 | | 2007-01-12 | 65,46 | 2.301.800 | 65,83 | 65,08 | 65,67 | 00:00:00 | | 2007-01-16 | 65,85 | 1.349.400 | 66,20 | 65,26 | 65,32 | 00:00:00 | | 2007-01-17 | 65,71 | 1.271.400 | 66,10 | 65,38 | 65,60 | 00:00:00 | | 2007-01-18 | 65,91 | 1.294.400 | 66,16 | 65,72 | 65,96 | 00:00:00 | | 2007-01-19 | 66,00 | 1.576.000 | 66,13 | 65,70 | 66,13 | 00:00:00 | | 2007-01-22 | 66,02 | 1.555.600 | 66,31 | 65,74 | 65,86 | 00:00:00 | | 2007-01-23 | 66,45 | 1.516.800 | 66,73 | 65,80 | 66,02 | 00:00:00 | | 2007-01-24 | 67,22 | 1.244.000 | 67,23 | 66,24 | 66,35 | 00:00:00 | | 2007-01-25 | 67,31 | 2.379.600 | 67,75 | 66,93 | 67,22 | 00:00:00 | | 2007-01-26 | 67,40 | 3.228.000 | 67,70 | 67,18 | 67,59 | 00:00:00 | | 2007-01-29 | 67,13 | 1.531.200 | 67,37 | 66,86 | 67,26 | 00:00:00 | | 2007-01-30 | 67,67 | 2.580.000 | 67,73 | 67,01 | 67,13 | 00:00:00 | | 2007-01-31 | 67,03 | 1.646.200 | 67,65 | 66,91 | 67,47 | 00:00:00 | | 2007-02-01 | 67,21 | 1.683.000 | 67,31 | 66,48 | 67,00 | 00:00:00 | | 2007-02-02 | 68,13 | 2.364.000 | 68,30 | 67,32 | 67,35 | 00:00:00 | | 2007-02-05 | 68,91 | 2.166.400 | 69,11 | 67,90 | 68,18 | 00:00:00 | | 2007-02-06 | 69,56 | 2.425.400 | 69,58 | 68,70 | 69,00 | 00:00:00 | | 2007-02-07 | 69,69 | 1.727.800 | 69,91 | 69,30 | 69,55 | 00:00:00 | | 2007-02-08 | 70,43 | 2.389.200 | 70,43 | 69,51 | 69,75 | 00:00:00 | | 2007-02-09 | 71,09 | 4.286.800 | 71,42 | 70,38 | 70,55 | 00:00:00 | | 2007-02-12 | 71,50 | 3.062.800 | 71,70 | 70,96 | 70,98 | 00:00:00 | | 2007-02-13 | 72,02 | 2.666.000 | 72,07 | 71,38 | 71,60 | 00:00:00 | | 2007-02-14 | 73,54 | 5.581.200 | 73,97 | 72,18 | 72,19 | 00:00:00 | | 2007-02-15 | 73,10 | 1.451.200 | 73,62 | 72,96 | 73,48 | 00:00:00 | | 2007-02-16 | 73,69 | 2.170.200 | 73,77 | 72,69 | 72,82 | 00:00:00 | | 2007-02-20 | 74,46 | 4.357.600 | 74,71 | 73,61 | 73,78 | 00:00:00 | | 2007-02-21 | 74,61 | 1.804.200 | 74,75 | 73,94 | 74,35 | 00:00:00 | | 2007-02-22 | 74,94 | 1.659.600 | 75,21 | 74,23 | 74,58 | 00:00:00 | | 2007-02-23 | 75,15 | 1.919.200 | 75,31 | 74,50 | 74,85 | 00:00:00 | | 2007-02-26 | 76,70 | 3.189.800 | 78,03 | 75,92 | 76,15 | 00:00:00 | | 2007-02-27 | 74,09 | 3.002.800 | 77,08 | 73,63 | 76,42 | 00:00:00 | | 2007-02-28 | 74,90 | 4.229.600 | 75,28 | 73,40 | 74,00 | 00:00:00 | | 2007-03-01 | 74,94 | 3.538.200 | 75,45 | 72,98 | 74,05 | 00:00:00 | | 2007-03-02 | 73,87 | 2.068.000 | 75,04 | 73,86 | 74,63 | 00:00:00 | | 2007-03-05 | 73,20 | 2.195.800 | 74,10 | 73,12 | 73,60 | 00:00:00 | | 2007-03-06 | 73,94 | 2.726.200 | 74,80 | 72,87 | 74,80 | 00:00:00 | | 2007-03-07 | 73,34 | 1.336.200 | 74,00 | 73,11 | 73,32 | 00:00:00 | | 2007-03-08 | 73,62 | 2.257.200 | 74,57 | 73,42 | 73,94 | 00:00:00 | | 2007-03-09 | 75,00 | 2.939.000 | 75,15 | 73,54 | 73,87 | 00:00:00 | | 2007-03-12 | 76,45 | 2.299.600 | 76,65 | 74,67 | 74,81 | 00:00:00 | | 2007-03-13 | 76,04 | 4.896.200 | 78,53 | 75,58 | 77,05 | 00:00:00 | | 2007-03-14 | 77,01 | 3.364.000 | 77,48 | 76,02 | 76,30 | 00:00:00 | | 2007-03-15 | 78,25 | 2.560.000 | 78,54 | 76,60 | 77,07 | 00:00:00 | | 2007-03-16 | 77,56 | 2.899.400 | 78,49 | 77,25 | 78,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
