|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-09-29 | 31,62 | 1.992.200 | 31,70 | 31,38 | 31,67 | 00:00:00 | | 2009-09-30 | 31,44 | 4.573.200 | 31,75 | 31,24 | 31,60 | 00:00:00 | | 2009-10-01 | 30,73 | 2.698.400 | 31,50 | 30,69 | 31,40 | 00:00:00 | | 2009-10-02 | 30,35 | 2.110.600 | 30,56 | 30,23 | 30,50 | 00:00:00 | | 2009-10-05 | 30,62 | 1.946.900 | 30,70 | 30,03 | 30,50 | 00:00:00 | | 2009-10-06 | 31,09 | 2.349.400 | 31,10 | 30,48 | 30,64 | 00:00:00 | | 2009-10-07 | 31,13 | 2.085.900 | 31,17 | 30,79 | 31,08 | 00:00:00 | | 2009-10-08 | 31,02 | 2.698.200 | 31,43 | 30,86 | 31,38 | 00:00:00 | | 2009-10-09 | 31,35 | 2.026.200 | 31,55 | 31,05 | 31,06 | 00:00:00 | | 2009-10-12 | 31,25 | 1.295.500 | 31,51 | 31,13 | 31,35 | 00:00:00 | | 2009-10-13 | 30,90 | 1.802.200 | 31,22 | 30,87 | 31,22 | 00:00:00 | | 2009-10-14 | 30,67 | 3.909.800 | 31,45 | 30,50 | 31,45 | 00:00:00 | | 2009-10-15 | 30,74 | 5.214.000 | 30,88 | 30,51 | 30,73 | 00:00:00 | | 2009-10-16 | 31,14 | 5.552.800 | 31,35 | 30,34 | 30,65 | 00:00:00 | | 2009-10-19 | 31,66 | 4.613.000 | 31,79 | 30,98 | 31,26 | 00:00:00 | | 2009-10-20 | 30,90 | 4.125.600 | 31,64 | 30,74 | 31,64 | 00:00:00 | | 2009-10-21 | 30,74 | 5.539.200 | 31,20 | 30,68 | 30,87 | 00:00:00 | | 2009-10-22 | 30,90 | 3.839.100 | 31,02 | 30,48 | 30,77 | 00:00:00 | | 2009-10-23 | 30,31 | 3.178.500 | 31,06 | 30,17 | 30,93 | 00:00:00 | | 2009-10-26 | 29,68 | 4.026.600 | 30,82 | 29,68 | 30,42 | 00:00:00 | | 2009-10-27 | 29,76 | 4.190.900 | 29,96 | 29,39 | 29,74 | 00:00:00 | | 2009-10-28 | 29,39 | 4.102.400 | 30,21 | 29,29 | 30,21 | 00:00:00 | | 2009-10-29 | 30,46 | 4.594.000 | 30,56 | 29,54 | 29,58 | 00:00:00 | | 2009-10-30 | 29,80 | 5.253.600 | 30,61 | 29,59 | 30,42 | 00:00:00 | | 2009-11-02 | 29,58 | 3.035.700 | 30,39 | 29,36 | 29,93 | 00:00:00 | | 2009-11-03 | 29,33 | 2.196.200 | 29,64 | 29,20 | 29,54 | 00:00:00 | | 2009-11-04 | 29,90 | 4.152.800 | 30,38 | 29,30 | 29,44 | 00:00:00 | | 2009-11-05 | 30,64 | 3.046.000 | 30,73 | 29,96 | 30,12 | 00:00:00 | | 2009-11-06 | 30,58 | 2.675.600 | 30,76 | 30,30 | 30,55 | 00:00:00 | | 2009-11-09 | 31,12 | 3.154.300 | 31,13 | 30,62 | 30,72 | 00:00:00 | | 2009-11-10 | 31,43 | 2.915.800 | 31,54 | 30,98 | 31,03 | 00:00:00 | | 2009-11-11 | 31,31 | 2.741.300 | 31,59 | 31,07 | 31,59 | 00:00:00 | | 2009-11-12 | 31,11 | 4.497.300 | 31,60 | 30,98 | 31,28 | 00:00:00 | | 2009-11-13 | 31,37 | 3.506.000 | 31,60 | 31,11 | 31,12 | 00:00:00 | | 2009-11-16 | 31,72 | 2.649.400 | 31,75 | 31,43 | 31,60 | 00:00:00 | | 2009-11-17 | 31,62 | 2.049.400 | 31,75 | 31,43 | 31,67 | 00:00:00 | | 2009-11-18 | 31,35 | 2.157.600 | 31,63 | 31,24 | 31,57 | 00:00:00 | | 2009-11-19 | 30,69 | 2.378.700 | 31,35 | 30,54 | 31,21 | 00:00:00 | | 2009-11-20 | 31,05 | 2.759.500 | 31,19 | 30,62 | 30,77 | 00:00:00 | | 2009-11-23 | 31,32 | 2.437.000 | 31,71 | 31,21 | 31,31 | 00:00:00 | | 2009-11-24 | 31,25 | 3.090.200 | 31,42 | 30,95 | 31,35 | 00:00:00 | | 2009-11-25 | 31,60 | 1.715.300 | 31,64 | 31,20 | 31,23 | 00:00:00 | | 2009-11-27 | 30,90 | 1.104.600 | 31,30 | 30,77 | 30,88 | 00:00:00 | | 2009-11-30 | 31,36 | 3.132.600 | 31,41 | 30,73 | 30,90 | 00:00:00 | | 2009-12-01 | 31,68 | 3.693.700 | 31,94 | 31,61 | 31,62 | 00:00:00 | | 2009-12-02 | 32,30 | 4.074.000 | 32,40 | 31,72 | 31,76 | 00:00:00 | | 2009-12-03 | 32,33 | 2.958.900 | 32,63 | 32,07 | 32,26 | 00:00:00 | | 2009-12-04 | 32,19 | 3.787.800 | 32,88 | 31,74 | 32,67 | 00:00:00 | | 2009-12-07 | 32,01 | 2.842.000 | 32,14 | 31,77 | 31,88 | 00:00:00 | | 2009-12-08 | 31,93 | 3.196.300 | 32,04 | 31,57 | 31,92 | 00:00:00 | | 2009-12-09 | 32,23 | 2.410.300 | 32,23 | 31,78 | 31,91 | 00:00:00 | | 2009-12-10 | 32,79 | 2.825.900 | 32,81 | 32,28 | 32,37 | 00:00:00 | | 2009-12-11 | 33,43 | 3.066.300 | 33,47 | 32,70 | 33,00 | 00:00:00 | | 2009-12-14 | 33,49 | 2.848.900 | 33,74 | 33,17 | 33,68 | 00:00:00 | | 2009-12-15 | 33,73 | 4.112.500 | 33,88 | 33,11 | 33,44 | 00:00:00 | | 2009-12-16 | 33,69 | 3.307.300 | 34,14 | 33,61 | 33,80 | 00:00:00 | | 2009-12-17 | 33,40 | 2.397.200 | 33,72 | 33,26 | 33,64 | 00:00:00 | | 2009-12-18 | 33,41 | 5.329.500 | 33,74 | 33,23 | 33,57 | 00:00:00 | | 2009-12-21 | 33,65 | 2.504.800 | 33,96 | 33,41 | 33,50 | 00:00:00 | | 2009-12-22 | 33,31 | 2.049.500 | 33,86 | 33,22 | 33,78 | 00:00:00 | | 2009-12-23 | 33,20 | 2.100.700 | 33,63 | 33,06 | 33,39 | 00:00:00 | | 2009-12-24 | 33,62 | 814.700 | 33,69 | 33,30 | 33,31 | 00:00:00 | | 2009-12-28 | 33,78 | 1.425.400 | 33,87 | 33,41 | 33,78 | 00:00:00 | | 2009-12-29 | 33,56 | 1.182.600 | 33,98 | 33,56 | 33,89 | 00:00:00 | | 2009-12-30 | 33,75 | 1.387.500 | 33,86 | 33,48 | 33,54 | 00:00:00 | | 2009-12-31 | 33,25 | 2.120.900 | 34,00 | 33,23 | 33,91 | 00:00:00 | | 2010-01-04 | 33,63 | 5.130.400 | 33,64 | 32,89 | 33,14 | 00:00:00 | | 2010-01-05 | 33,60 | 6.568.700 | 33,75 | 33,43 | 33,65 | 00:00:00 | | 2010-01-06 | 33,42 | 2.972.700 | 33,74 | 33,17 | 33,63 | 00:00:00 | | 2010-01-07 | 32,97 | 1.923.800 | 33,39 | 32,88 | 33,29 | 00:00:00 | | 2010-01-08 | 32,88 | 1.764.000 | 33,01 | 32,62 | 32,79 | 00:00:00 | | 2010-01-11 | 33,04 | 3.397.600 | 33,05 | 32,61 | 32,85 | 00:00:00 | | 2010-01-12 | 32,83 | 4.012.200 | 33,15 | 32,35 | 32,48 | 00:00:00 | | 2010-01-13 | 33,05 | 2.749.100 | 33,26 | 32,60 | 32,88 | 00:00:00 | | 2010-01-14 | 32,82 | 2.590.000 | 32,98 | 32,65 | 32,90 | 00:00:00 | | 2010-01-15 | 32,62 | 3.169.700 | 32,89 | 32,17 | 32,67 | 00:00:00 | | 2010-01-19 | 32,92 | 2.185.300 | 32,94 | 32,42 | 32,56 | 00:00:00 | | 2010-01-20 | 32,23 | 3.719.400 | 32,71 | 31,85 | 32,71 | 00:00:00 | | 2010-01-21 | 31,75 | 3.204.500 | 32,60 | 31,52 | 32,25 | 00:00:00 | | 2010-01-22 | 31,24 | 3.298.800 | 31,81 | 31,18 | 31,68 | 00:00:00 | | 2010-01-25 | 31,44 | 2.074.900 | 31,62 | 31,13 | 31,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
