Bolsa ES - Histórico de Cotizaciones de Public Service En [PEG]

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 2024-04-23
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2010-05-19	31,43	3.681.400	31,62	31,05	31,49	00:00:00
2010-05-20	30,49	7.311.000	30,97	30,35	30,84	00:00:00
2010-05-21	30,26	4.815.300	30,38	29,76	30,07	00:00:00
2010-05-24	30,13	2.486.900	30,72	30,07	30,45	00:00:00
2010-05-25	30,05	4.362.600	30,05	29,02	29,53	00:00:00
2010-05-26	29,89	2.880.100	30,41	29,75	30,30	00:00:00
2010-05-27	30,60	2.347.000	30,62	30,08	30,27	00:00:00
2010-05-28	30,63	2.633.600	30,96	30,49	30,61	00:00:00
2010-06-01	30,28	3.910.900	30,84	30,12	30,44	00:00:00
2010-06-02	31,12	4.898.400	31,13	30,17	30,48	00:00:00
2010-06-03	31,49	2.023.500	31,51	31,11	31,15	00:00:00
2010-06-04	30,67	3.372.000	31,51	30,55	31,08	00:00:00
2010-06-07	30,81	4.980.500	31,12	30,21	30,46	00:00:00
2010-06-08	31,58	4.824.300	31,61	30,65	30,84	00:00:00
2010-06-09	31,86	6.026.100	32,40	31,46	31,80	00:00:00
2010-06-10	32,24	3.392.400	32,45	32,05	32,22	00:00:00
2010-06-11	32,11	2.917.200	32,15	31,57	31,92	00:00:00
2010-06-14	32,32	2.706.800	32,75	32,26	32,37	00:00:00
2010-06-15	33,12	2.682.300	33,12	32,33	32,59	00:00:00
2010-06-16	33,20	2.628.500	33,33	32,54	32,88	00:00:00
2010-06-17	33,64	3.113.300	33,73	32,97	33,22	00:00:00
2010-06-18	33,62	3.351.300	33,80	33,36	33,61	00:00:00
2010-06-21	33,08	4.271.100	34,21	32,95	34,10	00:00:00
2010-06-22	32,19	5.555.200	33,36	32,08	33,05	00:00:00
2010-06-23	31,71	4.480.800	32,18	31,68	32,10	00:00:00
2010-06-24	31,82	3.122.700	32,34	31,63	31,67	00:00:00
2010-06-25	32,40	6.229.800	32,43	31,36	31,91	00:00:00
2010-06-28	32,43	2.779.500	32,63	32,04	32,47	00:00:00
2010-06-29	31,61	4.139.500	32,11	31,48	32,09	00:00:00
2010-06-30	31,33	4.804.100	32,06	31,30	31,76	00:00:00
2010-07-01	31,15	3.695.100	31,47	30,92	31,43	00:00:00
2010-07-02	31,38	2.860.400	31,63	31,13	31,15	00:00:00
2010-07-06	31,71	4.111.400	31,85	31,36	31,54	00:00:00
2010-07-07	32,72	6.615.000	32,85	31,64	31,72	00:00:00
2010-07-08	33,16	3.598.200	33,19	32,84	32,84	00:00:00
2010-07-09	33,34	2.794.700	33,43	32,92	33,04	00:00:00
2010-07-12	33,45	2.576.600	33,58	33,13	33,31	00:00:00
2010-07-13	33,47	3.269.600	33,83	33,32	33,71	00:00:00
2010-07-14	33,52	2.047.800	33,63	33,12	33,31	00:00:00
2010-07-15	33,74	2.170.800	33,86	33,24	33,27	00:00:00
2010-07-16	32,97	3.187.400	33,71	32,96	33,61	00:00:00
2010-07-19	33,30	2.418.900	33,54	32,98	33,16	00:00:00
2010-07-20	33,48	3.059.400	33,53	32,68	33,10	00:00:00
2010-07-21	33,00	2.205.400	33,58	32,80	33,58	00:00:00
2010-07-22	33,69	3.581.300	33,91	33,18	33,31	00:00:00
2010-07-23	33,77	2.144.500	33,84	33,36	33,62	00:00:00
2010-07-26	34,05	2.072.100	34,08	33,69	33,80	00:00:00
2010-07-27	34,78	2.720.300	34,83	34,12	34,17	00:00:00
2010-07-28	34,39	3.851.800	34,93	34,30	34,70	00:00:00
2010-07-29	33,82	4.388.400	34,75	33,49	34,64	00:00:00
2010-07-30	32,90	5.140.700	33,75	32,20	33,31	00:00:00
2010-08-02	33,31	5.799.500	33,34	32,73	33,15	00:00:00
2010-08-03	33,07	2.353.900	33,54	33,03	33,29	00:00:00
2010-08-04	32,90	3.977.500	33,12	32,30	33,09	00:00:00
2010-08-05	32,40	3.294.400	32,75	32,15	32,68	00:00:00
2010-08-06	32,74	3.779.800	32,84	32,20	32,28	00:00:00
2010-08-09	32,67	2.599.600	32,97	32,60	32,75	00:00:00
2010-08-10	32,52	2.870.400	32,78	32,21	32,47	00:00:00
2010-08-11	31,74	2.726.900	32,20	31,72	32,14	00:00:00
2010-08-12	31,56	4.236.300	32,06	31,18	31,48	00:00:00
2010-08-13	31,71	2.645.600	32,07	31,38	31,50	00:00:00
2010-08-16	31,54	2.201.700	31,82	31,30	31,57	00:00:00
2010-08-17	32,09	2.635.000	32,39	31,64	31,78	00:00:00
2010-08-18	32,18	2.833.100	32,32	31,82	32,01	00:00:00
2010-08-19	31,66	2.281.500	32,24	31,50	31,80	00:00:00
2010-08-20	31,73	2.326.600	31,81	31,38	31,43	00:00:00
2010-08-23	32,20	3.047.700	32,36	31,80	31,80	00:00:00
2010-08-24	32,13	3.381.100	32,46	31,91	31,91	00:00:00
2010-08-25	31,75	8.832.900	31,92	31,28	31,69	00:00:00
2010-08-26	31,39	3.413.900	32,00	31,28	31,91	00:00:00
2010-08-27	32,07	2.723.000	32,15	31,26	31,54	00:00:00
2010-08-30	31,66	2.079.400	32,16	31,66	32,03	00:00:00
2010-08-31	31,96	3.960.300	32,03	31,36	31,63	00:00:00
2010-09-01	32,83	2.665.800	32,84	32,13	32,25	00:00:00
2010-09-02	32,62	2.465.600	32,95	32,46	32,84	00:00:00
2010-09-03	32,93	2.371.800	32,96	32,56	32,70	00:00:00
2010-09-07	32,48	2.628.700	32,74	32,37	32,39	00:00:00
2010-09-08	32,12	1.916.500	32,69	32,03	32,57	00:00:00
2010-09-09	32,36	1.821.900	32,59	32,36	32,49	00:00:00
2010-09-10	31,92	3.606.600	32,36	31,79	32,30	00:00:00
2010-09-13	32,00	2.997.700	32,17	31,82	32,07	00:00:00
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 > >>