|
 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 | | 2011-01-05 | 31,32 | 3.161.100 | 31,64 | 31,23 | 31,45 | 00:00:00 | | 2011-01-06 | 31,25 | 3.401.600 | 31,42 | 31,09 | 31,37 | 00:00:00 | | 2011-01-07 | 31,59 | 4.845.700 | 31,59 | 30,91 | 31,31 | 00:00:00 | | 2011-01-10 | 31,60 | 3.082.000 | 31,65 | 31,11 | 31,50 | 00:00:00 | | 2011-01-11 | 31,90 | 2.630.800 | 31,95 | 31,45 | 31,63 | 00:00:00 | | 2011-01-12 | 32,16 | 2.220.400 | 32,43 | 31,93 | 31,93 | 00:00:00 | | 2011-01-13 | 31,59 | 2.870.900 | 32,21 | 31,50 | 32,08 | 00:00:00 | | 2011-01-14 | 31,62 | 1.731.000 | 31,66 | 31,41 | 31,49 | 00:00:00 | | 2011-01-18 | 31,32 | 3.337.500 | 31,85 | 31,23 | 31,67 | 00:00:00 | | 2011-01-19 | 31,77 | 2.363.700 | 31,80 | 31,31 | 31,31 | 00:00:00 | | 2011-01-20 | 32,17 | 2.067.900 | 32,31 | 31,78 | 31,78 | 00:00:00 | | 2011-01-21 | 32,46 | 3.530.500 | 32,49 | 32,21 | 32,49 | 00:00:00 | | 2011-01-24 | 32,70 | 2.246.100 | 32,78 | 32,36 | 32,38 | 00:00:00 | | 2011-01-25 | 32,50 | 2.619.000 | 32,85 | 32,46 | 32,67 | 00:00:00 | | 2011-01-26 | 32,57 | 1.968.800 | 32,65 | 32,42 | 32,53 | 00:00:00 | | 2011-01-27 | 32,63 | 1.967.400 | 32,78 | 32,49 | 32,60 | 00:00:00 | | 2011-01-28 | 32,43 | 2.277.500 | 32,75 | 32,25 | 32,66 | 00:00:00 | | 2011-01-31 | 32,43 | 2.136.000 | 32,60 | 32,29 | 32,46 | 00:00:00 | | 2011-02-01 | 33,12 | 2.877.500 | 33,12 | 32,27 | 32,61 | 00:00:00 | | 2011-02-02 | 32,59 | 3.733.800 | 32,94 | 32,27 | 32,94 | 00:00:00 | | 2011-02-03 | 32,75 | 2.384.200 | 32,82 | 32,41 | 32,60 | 00:00:00 | | 2011-02-04 | 32,22 | 3.299.300 | 32,67 | 32,21 | 32,67 | 00:00:00 | | 2011-02-07 | 32,61 | 1.554.700 | 32,61 | 32,23 | 32,33 | 00:00:00 | | 2011-02-08 | 32,74 | 1.628.200 | 32,75 | 32,38 | 32,59 | 00:00:00 | | 2011-02-09 | 33,02 | 2.549.900 | 33,12 | 32,42 | 32,64 | 00:00:00 | | 2011-02-10 | 32,89 | 1.612.800 | 33,06 | 32,74 | 33,00 | 00:00:00 | | 2011-02-11 | 32,87 | 1.130.000 | 33,11 | 32,74 | 32,78 | 00:00:00 | | 2011-02-14 | 32,58 | 1.075.100 | 32,92 | 32,41 | 32,83 | 00:00:00 | | 2011-02-15 | 32,45 | 1.709.600 | 32,53 | 32,30 | 32,46 | 00:00:00 | | 2011-02-16 | 32,12 | 2.868.300 | 32,61 | 31,88 | 32,42 | 00:00:00 | | 2011-02-17 | 32,07 | 2.275.600 | 32,18 | 31,70 | 32,08 | 00:00:00 | | 2011-02-18 | 31,74 | 3.141.000 | 32,12 | 31,71 | 32,12 | 00:00:00 | | 2011-02-22 | 32,23 | 5.709.700 | 32,36 | 31,05 | 31,28 | 00:00:00 | | 2011-02-23 | 32,30 | 4.238.600 | 32,46 | 31,92 | 32,28 | 00:00:00 | | 2011-02-24 | 32,23 | 4.264.000 | 32,48 | 32,01 | 32,29 | 00:00:00 | | 2011-02-25 | 32,42 | 2.317.800 | 32,44 | 32,05 | 32,27 | 00:00:00 | | 2011-02-28 | 32,70 | 2.862.000 | 32,90 | 32,37 | 32,51 | 00:00:00 | | 2011-03-01 | 31,91 | 4.022.800 | 32,73 | 31,89 | 32,59 | 00:00:00 | | 2011-03-02 | 31,89 | 2.324.200 | 32,09 | 31,63 | 31,93 | 00:00:00 | | 2011-03-03 | 31,95 | 2.313.700 | 32,30 | 31,95 | 32,15 | 00:00:00 | | 2011-03-04 | 31,61 | 2.506.300 | 32,00 | 31,33 | 31,99 | 00:00:00 | | 2011-03-07 | 31,47 | 2.725.800 | 32,07 | 31,45 | 31,65 | 00:00:00 | | 2011-03-08 | 31,68 | 2.024.400 | 31,78 | 31,06 | 31,06 | 00:00:00 | | 2011-03-09 | 32,51 | 3.497.700 | 32,54 | 31,68 | 31,68 | 00:00:00 | | 2011-03-10 | 32,05 | 3.110.900 | 32,65 | 31,97 | 32,27 | 00:00:00 | | 2011-03-11 | 32,38 | 2.556.200 | 32,46 | 31,88 | 32,10 | 00:00:00 | | 2011-03-14 | 31,51 | 4.001.800 | 32,13 | 31,33 | 32,13 | 00:00:00 | | 2011-03-15 | 31,10 | 4.011.300 | 31,18 | 30,61 | 30,90 | 00:00:00 | | 2011-03-16 | 30,32 | 7.318.400 | 31,58 | 30,15 | 31,10 | 00:00:00 | | 2011-03-17 | 30,47 | 3.962.000 | 30,75 | 30,16 | 30,70 | 00:00:00 | | 2011-03-18 | 30,43 | 3.378.500 | 30,70 | 30,21 | 30,54 | 00:00:00 | | 2011-03-21 | 30,76 | 2.280.300 | 30,99 | 30,54 | 30,62 | 00:00:00 | | 2011-03-22 | 31,00 | 2.085.500 | 31,18 | 30,74 | 30,82 | 00:00:00 | | 2011-03-23 | 31,15 | 1.856.200 | 31,23 | 30,77 | 30,92 | 00:00:00 | | 2011-03-24 | 31,17 | 2.513.300 | 31,44 | 31,16 | 31,31 | 00:00:00 | | 2011-03-25 | 31,09 | 2.319.100 | 31,49 | 31,06 | 31,25 | 00:00:00 | | 2011-03-28 | 30,98 | 1.376.400 | 31,27 | 30,98 | 31,17 | 00:00:00 | | 2011-03-29 | 31,31 | 1.536.500 | 31,38 | 30,76 | 30,96 | 00:00:00 | | 2011-03-30 | 31,69 | 2.004.600 | 31,87 | 31,29 | 31,39 | 00:00:00 | | 2011-03-31 | 31,51 | 2.322.100 | 31,88 | 31,49 | 31,74 | 00:00:00 | | 2011-04-01 | 31,50 | 2.431.300 | 31,77 | 31,37 | 31,71 | 00:00:00 | | 2011-04-04 | 30,89 | 5.329.700 | 31,50 | 30,73 | 31,45 | 00:00:00 | | 2011-04-05 | 30,81 | 4.063.900 | 31,00 | 30,77 | 30,87 | 00:00:00 | | 2011-04-06 | 31,56 | 4.590.200 | 31,56 | 30,85 | 30,91 | 00:00:00 | | 2011-04-07 | 31,36 | 2.359.500 | 31,53 | 31,08 | 31,49 | 00:00:00 | | 2011-04-08 | 31,22 | 1.497.200 | 31,55 | 31,00 | 31,53 | 00:00:00 | | 2011-04-11 | 30,56 | 3.957.500 | 31,14 | 30,44 | 31,08 | 00:00:00 | | 2011-04-12 | 30,58 | 3.569.100 | 30,70 | 30,30 | 30,48 | 00:00:00 | | 2011-04-13 | 30,96 | 3.624.700 | 31,10 | 30,61 | 30,63 | 00:00:00 | | 2011-04-14 | 30,87 | 2.714.200 | 31,05 | 30,66 | 30,79 | 00:00:00 | | 2011-04-15 | 31,20 | 2.880.200 | 31,51 | 30,93 | 30,96 | 00:00:00 | | 2011-04-18 | 30,90 | 2.118.300 | 31,07 | 30,72 | 31,02 | 00:00:00 | | 2011-04-19 | 30,52 | 2.867.000 | 30,90 | 30,47 | 30,88 | 00:00:00 | | 2011-04-20 | 30,76 | 3.153.900 | 30,95 | 30,62 | 30,77 | 00:00:00 | | 2011-04-21 | 30,93 | 1.680.000 | 30,94 | 30,49 | 30,79 | 00:00:00 | | 2011-04-25 | 30,81 | 1.059.100 | 31,00 | 30,75 | 30,87 | 00:00:00 | | 2011-04-26 | 31,24 | 2.395.800 | 31,30 | 30,78 | 30,91 | 00:00:00 | | 2011-04-27 | 31,80 | 3.720.000 | 31,88 | 31,22 | 31,30 | 00:00:00 | | 2011-04-28 | 32,09 | 2.797.400 | 32,23 | 31,69 | 31,73 | 00:00:00 | | 2011-04-29 | 32,17 | 2.100.000 | 32,20 | 31,81 | 32,12 | 00:00:00 | | 2011-05-02 | 32,18 | 2.526.000 | 32,49 | 32,02 | 32,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
