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 2024-04-26
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2011-05-02	32,18	2.526.000	32,49	32,02	32,19	00:00:00
2011-05-03	32,22	4.520.500	32,80	31,94	32,19	00:00:00
2011-05-04	32,34	4.362.200	32,42	31,67	32,15	00:00:00
2011-05-05	32,05	3.207.500	32,46	31,73	32,27	00:00:00
2011-05-06	32,30	7.308.000	32,62	32,08	32,14	00:00:00
2011-05-09	32,34	2.537.500	32,55	32,14	32,38	00:00:00
2011-05-10	32,99	2.724.600	33,10	32,38	32,46	00:00:00
2011-05-11	33,25	3.657.900	33,29	32,76	32,94	00:00:00
2011-05-12	33,70	3.700.000	33,82	33,10	33,26	00:00:00
2011-05-13	33,45	3.405.700	33,94	33,28	33,81	00:00:00
2011-05-16	33,53	3.536.400	33,83	33,10	33,36	00:00:00
2011-05-17	33,82	2.213.600	33,91	33,43	33,49	00:00:00
2011-05-18	33,93	2.389.800	33,96	33,44	33,82	00:00:00
2011-05-19	34,18	2.455.300	34,20	33,90	33,96	00:00:00
2011-05-20	34,11	2.359.400	34,22	33,85	34,07	00:00:00
2011-05-23	33,81	2.168.500	34,12	33,76	33,99	00:00:00
2011-05-24	33,40	2.652.100	33,94	33,37	33,93	00:00:00
2011-05-25	33,44	2.310.100	33,65	33,06	33,24	00:00:00
2011-05-26	33,22	2.403.200	33,45	32,98	33,34	00:00:00
2011-05-27	33,34	1.892.700	33,50	33,16	33,41	00:00:00
2011-05-31	33,50	2.072.000	33,65	33,15	33,49	00:00:00
2011-06-01	32,90	2.588.200	33,52	32,90	33,34	00:00:00
2011-06-02	32,88	2.542.000	33,00	32,58	33,00	00:00:00
2011-06-03	32,48	1.853.500	32,73	32,32	32,53	00:00:00
2011-06-06	32,38	1.755.000	32,52	32,19	32,43	00:00:00
2011-06-07	31,99	2.747.800	32,49	31,95	32,27	00:00:00
2011-06-08	31,91	3.201.100	32,21	31,77	32,07	00:00:00
2011-06-09	32,04	2.155.400	32,19	31,74	31,96	00:00:00
2011-06-10	31,75	1.807.500	32,01	31,70	32,00	00:00:00
2011-06-13	31,60	3.882.700	32,40	31,59	32,30	00:00:00
2011-06-14	31,88	3.288.100	32,03	31,50	31,85	00:00:00
2011-06-15	31,14	3.747.600	31,87	31,07	31,64	00:00:00
2011-06-16	31,41	2.496.300	31,74	31,17	31,20	00:00:00
2011-06-17	31,56	2.205.500	31,80	31,46	31,57	00:00:00
2011-06-20	31,66	1.599.700	31,74	31,27	31,44	00:00:00
2011-06-21	31,76	2.184.200	32,06	31,60	31,83	00:00:00
2011-06-22	31,79	2.629.200	32,04	31,50	31,62	00:00:00
2011-06-23	31,58	2.798.300	31,61	31,13	31,42	00:00:00
2011-06-24	31,08	4.761.100	32,03	31,08	31,65	00:00:00
2011-06-27	31,91	3.311.100	32,02	31,26	31,28	00:00:00
2011-06-28	32,09	2.110.700	32,15	31,81	31,95	00:00:00
2011-06-29	32,24	1.994.900	32,37	31,97	32,16	00:00:00
2011-06-30	32,64	2.496.800	32,68	32,11	32,39	00:00:00
2011-07-01	32,93	1.720.100	32,96	32,53	32,68	00:00:00
2011-07-05	32,65	1.996.100	32,89	32,54	32,89	00:00:00
2011-07-06	32,60	1.459.400	32,81	32,38	32,64	00:00:00
2011-07-07	32,83	1.989.800	32,86	32,52	32,76	00:00:00
2011-07-08	32,54	1.400.300	32,66	32,34	32,61	00:00:00
2011-07-11	32,06	1.523.500	32,20	31,88	32,18	00:00:00
2011-07-12	32,13	2.756.800	32,37	31,88	31,96	00:00:00
2011-07-13	32,03	2.107.200	32,43	31,93	32,33	00:00:00
2011-07-14	32,00	2.825.500	32,11	31,80	32,08	00:00:00
2011-07-15	31,84	2.658.700	32,09	31,67	32,04	00:00:00
2011-07-18	31,58	1.478.200	31,81	31,46	31,73	00:00:00
2011-07-19	31,88	1.466.700	31,90	31,45	31,68	00:00:00
2011-07-20	31,96	943.700	32,13	31,78	31,92	00:00:00
2011-07-21	32,62	2.273.300	32,75	32,14	32,18	00:00:00
2011-07-22	32,81	2.079.000	32,87	32,48	32,67	00:00:00
2011-07-25	33,20	3.155.400	33,31	32,64	32,64	00:00:00
2011-07-26	33,29	3.964.200	33,48	33,00	33,16	00:00:00
2011-07-27	33,24	3.830.200	33,33	33,03	33,20	00:00:00
2011-07-28	33,09	2.074.000	33,21	32,89	33,20	00:00:00
2011-07-29	32,75	3.232.700	33,06	32,61	32,86	00:00:00
2011-08-01	32,66	2.397.000	33,05	32,29	33,02	00:00:00
2011-08-02	32,25	3.406.500	32,60	32,19	32,46	00:00:00
2011-08-03	31,73	3.799.800	32,32	31,32	32,32	00:00:00
2011-08-04	30,27	4.704.200	31,53	30,20	31,47	00:00:00
2011-08-05	30,33	5.603.200	30,73	29,87	30,56	00:00:00
2011-08-08	28,84	6.464.400	30,25	28,69	29,83	00:00:00
2011-08-09	29,81	5.722.700	29,84	27,97	29,29	00:00:00
2011-08-10	28,97	5.427.600	29,96	28,89	29,33	00:00:00
2011-08-11	30,87	7.297.300	31,24	29,01	29,08	00:00:00
2011-08-12	31,07	6.167.900	31,48	30,75	31,01	00:00:00
2011-08-15	32,37	4.854.800	32,41	31,22	31,33	00:00:00
2011-08-16	32,37	3.719.600	32,47	31,89	32,09	00:00:00
2011-08-17	32,50	4.113.600	32,87	32,32	32,36	00:00:00
2011-08-18	32,03	5.492.400	32,17	31,45	31,75	00:00:00
2011-08-19	31,62	4.068.600	32,07	31,43	31,60	00:00:00
2011-08-22	31,89	4.061.700	32,41	31,51	32,41	00:00:00
2011-08-23	32,30	3.964.100	32,31	31,44	31,61	00:00:00
2011-08-24	33,44	4.454.700	33,46	32,06	32,22	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 > >>