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 2024-04-25
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2010-09-13	32,00	2.997.700	32,17	31,82	32,07	00:00:00
2010-09-14	31,93	3.248.700	32,20	31,76	32,04	00:00:00
2010-09-15	31,45	3.627.100	31,90	31,26	31,90	00:00:00
2010-09-16	31,59	2.698.700	31,64	31,27	31,43	00:00:00
2010-09-17	31,86	3.856.900	31,87	31,61	31,77	00:00:00
2010-09-20	32,26	2.804.100	32,28	31,78	31,95	00:00:00
2010-09-21	32,44	4.052.200	32,70	32,04	32,36	00:00:00
2010-09-22	32,40	2.650.700	32,91	32,37	32,46	00:00:00
2010-09-23	32,06	2.426.400	32,59	32,02	32,16	00:00:00
2010-09-24	32,87	2.745.900	32,87	32,27	32,41	00:00:00
2010-09-27	33,06	2.883.700	33,23	32,82	32,96	00:00:00
2010-09-28	33,14	2.292.800	33,27	32,83	33,14	00:00:00
2010-09-29	32,96	1.784.800	33,07	32,65	32,96	00:00:00
2010-09-30	33,08	3.332.600	33,28	33,03	33,28	00:00:00
2010-10-01	33,08	2.032.100	33,38	32,94	33,37	00:00:00
2010-10-04	33,08	1.935.600	33,43	32,92	33,03	00:00:00
2010-10-05	33,57	1.777.900	33,65	33,25	33,41	00:00:00
2010-10-06	33,03	2.152.300	33,59	32,98	33,51	00:00:00
2010-10-07	33,40	1.799.900	33,42	33,14	33,19	00:00:00
2010-10-08	33,51	1.777.700	33,65	33,31	33,52	00:00:00
2010-10-11	33,42	1.816.000	33,72	33,27	33,58	00:00:00
2010-10-12	33,17	2.025.900	33,50	32,90	33,43	00:00:00
2010-10-13	33,39	2.115.200	33,50	33,10	33,27	00:00:00
2010-10-14	33,11	1.818.300	33,53	33,00	33,35	00:00:00
2010-10-15	33,25	6.137.600	33,40	32,97	33,29	00:00:00
2010-10-18	33,73	1.606.600	33,80	33,21	33,31	00:00:00
2010-10-19	33,32	2.108.200	33,72	33,18	33,35	00:00:00
2010-10-20	33,56	1.518.500	33,82	33,40	33,43	00:00:00
2010-10-21	33,80	3.533.400	33,97	33,53	33,70	00:00:00
2010-10-22	33,25	3.579.300	33,81	33,12	33,80	00:00:00
2010-10-25	33,33	2.618.000	33,64	33,20	33,49	00:00:00
2010-10-26	33,39	2.958.200	33,40	33,06	33,24	00:00:00
2010-10-27	32,63	5.428.800	33,12	32,20	33,12	00:00:00
2010-10-28	32,45	4.623.100	32,94	32,24	32,77	00:00:00
2010-10-29	32,34	2.755.600	32,60	32,28	32,45	00:00:00
2010-11-01	32,18	3.089.400	32,68	31,95	32,47	00:00:00
2010-11-02	32,87	2.164.600	32,90	32,33	32,39	00:00:00
2010-11-03	32,93	2.808.200	33,12	32,65	32,97	00:00:00
2010-11-04	33,26	2.359.800	33,44	33,14	33,21	00:00:00
2010-11-05	33,02	2.333.100	33,43	32,79	33,36	00:00:00
2010-11-08	32,51	2.325.600	32,93	32,28	32,74	00:00:00
2010-11-09	32,46	2.616.500	32,78	32,35	32,57	00:00:00
2010-11-10	32,25	2.594.500	32,54	32,05	32,32	00:00:00
2010-11-11	32,06	3.004.100	32,36	31,93	32,15	00:00:00
2010-11-12	31,66	3.302.400	32,07	31,55	32,06	00:00:00
2010-11-15	31,96	1.714.600	32,30	31,83	31,83	00:00:00
2010-11-16	31,44	2.299.200	31,95	31,17	31,85	00:00:00
2010-11-17	31,24	3.245.900	31,58	31,16	31,48	00:00:00
2010-11-18	31,16	4.471.100	31,58	31,07	31,47	00:00:00
2010-11-19	30,76	5.191.200	30,98	30,35	30,94	00:00:00
2010-11-22	30,82	2.388.600	30,90	30,51	30,78	00:00:00
2010-11-23	30,64	3.195.300	30,80	30,45	30,61	00:00:00
2010-11-24	30,93	2.348.400	30,98	30,74	30,82	00:00:00
2010-11-26	30,63	1.196.100	30,87	30,57	30,61	00:00:00
2010-11-29	30,84	3.189.400	30,93	30,44	30,50	00:00:00
2010-11-30	30,83	9.312.200	31,07	30,63	30,80	00:00:00
2010-12-01	31,46	8.987.000	31,51	30,85	31,25	00:00:00
2010-12-02	31,49	8.879.800	31,59	31,09	31,45	00:00:00
2010-12-03	31,74	2.670.100	31,79	31,32	31,44	00:00:00
2010-12-06	31,44	3.062.000	31,57	31,20	31,50	00:00:00
2010-12-07	31,27	3.108.500	31,68	31,17	31,66	00:00:00
2010-12-08	31,13	3.905.200	31,40	30,99	31,33	00:00:00
2010-12-09	31,29	5.234.700	31,52	30,84	31,20	00:00:00
2010-12-10	31,12	2.529.600	31,37	30,91	31,36	00:00:00
2010-12-13	31,18	1.938.100	31,37	30,96	31,37	00:00:00
2010-12-14	31,46	3.121.100	31,59	31,04	31,18	00:00:00
2010-12-15	31,19	2.408.300	31,45	31,07	31,27	00:00:00
2010-12-16	31,87	5.069.100	31,93	31,07	31,19	00:00:00
2010-12-17	31,64	4.916.700	31,92	31,57	31,81	00:00:00
2010-12-20	31,48	2.543.700	31,89	31,45	31,84	00:00:00
2010-12-21	31,24	2.662.400	31,69	31,07	31,64	00:00:00
2010-12-22	31,60	1.516.600	31,61	31,21	31,33	00:00:00
2010-12-23	31,43	1.738.900	31,54	31,24	31,49	00:00:00
2010-12-27	31,43	1.089.200	31,48	31,25	31,32	00:00:00
2010-12-28	31,54	925.000	31,58	31,26	31,54	00:00:00
2010-12-29	31,36	951.100	31,62	31,31	31,58	00:00:00
2010-12-30	31,39	1.117.300	31,54	31,34	31,39	00:00:00
2010-12-31	31,81	2.023.100	31,91	31,38	31,42	00:00:00
2011-01-03	31,80	2.671.200	32,06	31,56	32,01	00:00:00
2011-01-04	31,58	3.440.500	31,87	31,29	31,80	00:00:00
2011-01-05	31,32	3.161.100	31,64	31,23	31,45	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 > >>