|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-01-25 | 31,44 | 2.074.900 | 31,62 | 31,13 | 31,28 | 00:00:00 | | 2010-01-26 | 31,29 | 2.382.500 | 31,51 | 31,02 | 31,41 | 00:00:00 | | 2010-01-27 | 30,86 | 2.649.300 | 31,21 | 30,39 | 31,21 | 00:00:00 | | 2010-01-28 | 30,57 | 2.994.500 | 30,93 | 30,32 | 30,91 | 00:00:00 | | 2010-01-29 | 30,59 | 3.138.100 | 30,98 | 30,51 | 30,83 | 00:00:00 | | 2010-02-01 | 30,63 | 2.192.100 | 30,82 | 30,46 | 30,73 | 00:00:00 | | 2010-02-02 | 30,89 | 2.553.900 | 30,95 | 30,40 | 30,65 | 00:00:00 | | 2010-02-03 | 30,55 | 1.914.100 | 30,87 | 30,44 | 30,70 | 00:00:00 | | 2010-02-04 | 29,64 | 2.337.500 | 30,40 | 29,60 | 30,32 | 00:00:00 | | 2010-02-05 | 29,52 | 3.041.800 | 29,74 | 29,01 | 29,61 | 00:00:00 | | 2010-02-08 | 29,48 | 2.157.200 | 30,03 | 29,37 | 29,49 | 00:00:00 | | 2010-02-09 | 29,89 | 3.132.400 | 30,23 | 29,60 | 29,74 | 00:00:00 | | 2010-02-10 | 29,93 | 3.503.200 | 30,05 | 29,39 | 29,85 | 00:00:00 | | 2010-02-11 | 30,53 | 5.261.500 | 30,61 | 29,58 | 29,90 | 00:00:00 | | 2010-02-12 | 30,17 | 4.165.100 | 30,35 | 29,90 | 30,28 | 00:00:00 | | 2010-02-16 | 30,76 | 3.017.500 | 30,84 | 30,41 | 30,42 | 00:00:00 | | 2010-02-17 | 30,74 | 2.219.700 | 31,12 | 30,55 | 30,92 | 00:00:00 | | 2010-02-18 | 30,85 | 3.440.400 | 31,07 | 30,53 | 30,66 | 00:00:00 | | 2010-02-19 | 31,18 | 2.822.900 | 31,20 | 30,48 | 30,70 | 00:00:00 | | 2010-02-22 | 30,57 | 2.305.800 | 31,37 | 30,50 | 31,37 | 00:00:00 | | 2010-02-23 | 30,16 | 3.321.100 | 30,57 | 29,96 | 30,46 | 00:00:00 | | 2010-02-24 | 30,17 | 3.771.400 | 30,31 | 29,76 | 30,27 | 00:00:00 | | 2010-02-25 | 29,92 | 4.217.700 | 29,98 | 29,37 | 29,80 | 00:00:00 | | 2010-02-26 | 29,72 | 2.599.600 | 30,01 | 29,55 | 29,87 | 00:00:00 | | 2010-03-01 | 30,44 | 2.944.500 | 30,61 | 29,83 | 29,83 | 00:00:00 | | 2010-03-02 | 30,63 | 2.401.400 | 30,74 | 30,42 | 30,59 | 00:00:00 | | 2010-03-03 | 30,57 | 2.356.400 | 30,74 | 30,50 | 30,66 | 00:00:00 | | 2010-03-04 | 30,90 | 7.348.300 | 30,93 | 30,38 | 30,69 | 00:00:00 | | 2010-03-05 | 31,20 | 5.039.300 | 31,49 | 30,96 | 31,49 | 00:00:00 | | 2010-03-08 | 30,71 | 2.415.200 | 30,89 | 30,33 | 30,72 | 00:00:00 | | 2010-03-09 | 30,55 | 2.987.200 | 30,75 | 30,50 | 30,69 | 00:00:00 | | 2010-03-10 | 30,55 | 3.263.200 | 30,70 | 30,29 | 30,60 | 00:00:00 | | 2010-03-11 | 30,67 | 2.530.000 | 30,71 | 30,41 | 30,43 | 00:00:00 | | 2010-03-12 | 30,57 | 1.916.400 | 30,91 | 30,52 | 30,78 | 00:00:00 | | 2010-03-15 | 30,85 | 2.157.400 | 30,85 | 30,52 | 30,52 | 00:00:00 | | 2010-03-16 | 31,13 | 2.360.100 | 31,18 | 30,74 | 30,92 | 00:00:00 | | 2010-03-17 | 30,96 | 3.551.500 | 31,32 | 30,78 | 31,18 | 00:00:00 | | 2010-03-18 | 30,99 | 2.269.400 | 31,20 | 30,71 | 30,94 | 00:00:00 | | 2010-03-19 | 30,92 | 3.569.000 | 31,34 | 30,65 | 31,30 | 00:00:00 | | 2010-03-22 | 30,59 | 2.010.200 | 30,92 | 30,50 | 30,80 | 00:00:00 | | 2010-03-23 | 30,53 | 2.770.200 | 30,95 | 30,36 | 30,59 | 00:00:00 | | 2010-03-24 | 30,09 | 3.384.400 | 30,63 | 30,07 | 30,45 | 00:00:00 | | 2010-03-25 | 29,35 | 5.960.600 | 30,21 | 29,18 | 30,09 | 00:00:00 | | 2010-03-26 | 29,11 | 3.177.700 | 29,45 | 29,04 | 29,44 | 00:00:00 | | 2010-03-29 | 29,49 | 2.689.700 | 29,51 | 29,15 | 29,31 | 00:00:00 | | 2010-03-30 | 29,45 | 2.444.400 | 29,63 | 29,36 | 29,60 | 00:00:00 | | 2010-03-31 | 29,52 | 3.954.100 | 29,64 | 29,11 | 29,58 | 00:00:00 | | 2010-04-01 | 30,12 | 3.110.800 | 30,15 | 29,66 | 29,66 | 00:00:00 | | 2010-04-05 | 30,82 | 3.317.600 | 30,87 | 30,23 | 30,25 | 00:00:00 | | 2010-04-06 | 31,10 | 3.975.800 | 31,15 | 30,56 | 30,69 | 00:00:00 | | 2010-04-07 | 30,68 | 5.440.700 | 30,97 | 30,40 | 30,97 | 00:00:00 | | 2010-04-08 | 30,48 | 2.602.200 | 30,62 | 30,23 | 30,62 | 00:00:00 | | 2010-04-09 | 30,69 | 2.686.600 | 30,71 | 30,22 | 30,52 | 00:00:00 | | 2010-04-12 | 31,03 | 2.048.000 | 31,06 | 30,81 | 30,99 | 00:00:00 | | 2010-04-13 | 30,85 | 2.521.900 | 31,13 | 30,66 | 31,06 | 00:00:00 | | 2010-04-14 | 31,22 | 3.131.700 | 31,23 | 30,61 | 30,83 | 00:00:00 | | 2010-04-15 | 30,70 | 3.118.200 | 31,18 | 30,70 | 31,12 | 00:00:00 | | 2010-04-16 | 30,25 | 2.908.600 | 30,80 | 30,16 | 30,65 | 00:00:00 | | 2010-04-19 | 30,26 | 1.610.200 | 30,39 | 30,07 | 30,12 | 00:00:00 | | 2010-04-20 | 30,79 | 2.127.000 | 30,81 | 30,37 | 30,46 | 00:00:00 | | 2010-04-21 | 30,83 | 1.747.000 | 30,86 | 30,59 | 30,75 | 00:00:00 | | 2010-04-22 | 31,07 | 2.338.700 | 31,12 | 30,62 | 30,84 | 00:00:00 | | 2010-04-23 | 31,55 | 2.064.300 | 31,55 | 30,85 | 31,02 | 00:00:00 | | 2010-04-26 | 31,39 | 2.478.900 | 31,64 | 31,33 | 31,47 | 00:00:00 | | 2010-04-27 | 31,07 | 3.475.200 | 31,55 | 31,01 | 31,31 | 00:00:00 | | 2010-04-28 | 31,46 | 3.518.700 | 31,53 | 30,77 | 31,29 | 00:00:00 | | 2010-04-29 | 31,84 | 2.678.900 | 32,07 | 31,60 | 31,60 | 00:00:00 | | 2010-04-30 | 32,13 | 4.937.400 | 32,65 | 31,89 | 31,94 | 00:00:00 | | 2010-05-03 | 32,77 | 2.559.700 | 32,87 | 32,27 | 32,33 | 00:00:00 | | 2010-05-04 | 32,15 | 2.741.900 | 32,58 | 31,95 | 32,51 | 00:00:00 | | 2010-05-05 | 31,89 | 3.174.900 | 32,21 | 31,57 | 31,77 | 00:00:00 | | 2010-05-06 | 31,00 | 3.644.400 | 31,97 | 29,61 | 31,84 | 00:00:00 | | 2010-05-07 | 30,70 | 4.797.900 | 31,38 | 30,26 | 31,01 | 00:00:00 | | 2010-05-10 | 31,42 | 6.063.500 | 32,08 | 31,17 | 31,71 | 00:00:00 | | 2010-05-11 | 31,48 | 4.001.900 | 31,78 | 31,13 | 31,13 | 00:00:00 | | 2010-05-12 | 32,15 | 3.551.900 | 32,20 | 31,32 | 31,46 | 00:00:00 | | 2010-05-13 | 32,10 | 3.647.400 | 32,72 | 32,00 | 32,41 | 00:00:00 | | 2010-05-14 | 31,81 | 3.619.300 | 32,19 | 31,47 | 31,94 | 00:00:00 | | 2010-05-17 | 31,87 | 5.231.000 | 32,24 | 31,33 | 32,08 | 00:00:00 | | 2010-05-18 | 31,57 | 3.671.200 | 32,19 | 31,50 | 32,01 | 00:00:00 | | 2010-05-19 | 31,43 | 3.681.400 | 31,62 | 31,05 | 31,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
