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
2011-08-24	33,44	4.454.700	33,46	32,06	32,22	00:00:00
2011-08-25	33,16	11.385.100	33,51	32,95	33,51	00:00:00
2011-08-26	33,00	3.022.700	33,25	32,15	32,95	00:00:00
2011-08-29	33,74	5.126.500	33,77	33,25	33,36	00:00:00
2011-08-30	33,69	2.689.100	33,87	33,49	33,64	00:00:00
2011-08-31	34,13	4.599.100	34,19	33,65	33,78	00:00:00
2011-09-01	33,50	4.061.400	34,22	33,41	34,12	00:00:00
2011-09-02	33,08	2.354.600	33,34	32,88	32,94	00:00:00
2011-09-06	32,89	3.783.400	32,94	31,90	32,14	00:00:00
2011-09-07	33,23	3.471.200	33,31	32,58	32,66	00:00:00
2011-09-08	33,26	2.329.800	33,56	33,00	33,00	00:00:00
2011-09-09	32,28	3.790.800	32,91	32,13	32,89	00:00:00
2011-09-12	32,66	4.448.700	32,67	31,87	32,05	00:00:00
2011-09-13	33,19	3.437.600	33,24	32,48	32,74	00:00:00
2011-09-14	33,60	3.273.600	33,96	32,88	33,24	00:00:00
2011-09-15	34,05	2.493.400	34,10	33,64	33,93	00:00:00
2011-09-16	34,47	3.556.700	34,58	34,13	34,23	00:00:00
2011-09-19	34,34	2.133.900	34,44	33,90	33,92	00:00:00
2011-09-20	34,81	3.576.800	35,48	34,40	34,52	00:00:00
2011-09-21	33,82	3.636.400	35,03	33,80	34,71	00:00:00
2011-09-22	33,04	4.908.700	33,36	32,65	33,05	00:00:00
2011-09-23	33,61	3.042.800	33,68	32,92	32,98	00:00:00
2011-09-26	34,00	2.555.500	34,02	33,47	33,86	00:00:00
2011-09-27	34,09	2.699.300	34,59	33,93	34,52	00:00:00
2011-09-28	33,53	3.212.000	34,33	33,47	34,14	00:00:00
2011-09-29	33,96	2.878.300	34,20	33,52	34,15	00:00:00
2011-09-30	33,37	4.447.200	34,06	33,37	33,67	00:00:00
2011-10-03	32,33	4.214.900	33,55	32,31	33,35	00:00:00
2011-10-04	31,89	6.551.900	32,31	31,24	31,97	00:00:00
2011-10-05	31,97	3.834.000	32,02	31,37	31,97	00:00:00
2011-10-06	32,56	2.621.700	32,57	31,80	31,92	00:00:00
2011-10-07	32,32	4.706.100	32,83	32,12	32,73	00:00:00
2011-10-10	32,82	3.134.800	32,88	32,60	32,72	00:00:00
2011-10-11	32,79	2.968.800	32,84	32,33	32,77	00:00:00
2011-10-12	32,63	3.742.100	32,99	32,44	32,94	00:00:00
2011-10-13	32,64	3.457.400	32,74	32,23	32,46	00:00:00
2011-10-14	33,06	2.178.700	33,09	32,79	32,92	00:00:00
2011-10-17	33,20	2.403.800	33,36	32,96	32,99	00:00:00
2011-10-18	33,03	4.042.700	33,31	32,80	33,11	00:00:00
2011-10-19	33,04	1.813.700	33,61	32,93	33,07	00:00:00
2011-10-20	33,41	2.935.400	33,55	33,08	33,11	00:00:00
2011-10-21	34,17	2.828.100	34,17	33,66	33,68	00:00:00
2011-10-24	34,42	2.797.600	34,42	34,03	34,27	00:00:00
2011-10-25	33,95	3.035.700	34,39	33,93	34,17	00:00:00
2011-10-26	34,31	2.328.600	34,44	34,00	34,40	00:00:00
2011-10-27	34,43	4.671.900	34,96	34,29	34,87	00:00:00
2011-10-28	33,99	4.434.400	34,45	33,86	34,35	00:00:00
2011-10-31	33,70	2.984.000	34,20	33,70	33,75	00:00:00
2011-11-01	32,57	4.458.400	33,47	32,46	32,59	00:00:00
2011-11-02	33,59	3.576.800	33,83	33,01	33,01	00:00:00
2011-11-03	34,38	4.392.400	34,49	33,75	33,88	00:00:00
2011-11-04	33,88	2.488.200	34,12	33,50	34,12	00:00:00
2011-11-07	34,17	1.991.400	34,18	33,71	33,97	00:00:00
2011-11-08	34,18	2.667.100	34,22	33,75	34,15	00:00:00
2011-11-09	33,07	3.457.900	33,77	33,00	33,75	00:00:00
2011-11-10	33,62	3.309.900	34,00	33,38	33,52	00:00:00
2011-11-11	34,03	2.546.900	34,32	33,96	33,96	00:00:00
2011-11-14	33,60	1.918.400	34,05	33,40	33,89	00:00:00
2011-11-15	33,26	3.526.000	33,59	33,16	33,42	00:00:00
2011-11-16	32,77	3.198.900	33,22	32,71	33,03	00:00:00
2011-11-17	32,59	3.942.900	32,85	32,27	32,78	00:00:00
2011-11-18	32,69	6.638.500	32,82	32,51	32,82	00:00:00
2011-11-21	32,20	10.806.900	32,44	31,93	32,33	00:00:00
2011-11-22	31,72	3.260.700	32,29	31,70	32,25	00:00:00
2011-11-23	31,18	3.071.900	31,62	31,05	31,51	00:00:00
2011-11-25	31,21	972.200	31,44	31,18	31,30	00:00:00
2011-11-28	31,59	2.220.200	31,95	31,37	31,85	00:00:00
2011-11-29	31,95	3.611.600	32,15	31,70	31,77	00:00:00
2011-11-30	32,94	3.563.700	33,00	32,63	32,70	00:00:00
2011-12-01	32,65	2.366.600	33,00	32,59	32,76	00:00:00
2011-12-02	32,31	2.559.100	32,88	32,22	32,88	00:00:00
2011-12-05	32,58	3.429.900	32,78	32,35	32,70	00:00:00
2011-12-06	32,65	3.434.900	32,85	32,48	32,69	00:00:00
2011-12-07	32,07	3.936.400	32,25	31,71	32,04	00:00:00
2011-12-08	31,53	2.502.700	32,07	31,47	31,99	00:00:00
2011-12-09	31,71	2.218.900	31,79	31,36	31,69	00:00:00
2011-12-12	31,42	2.379.100	31,70	31,20	31,50	00:00:00
2011-12-13	31,49	2.769.300	31,94	31,35	31,53	00:00:00
2011-12-14	31,05	3.058.300	31,68	31,05	31,49	00:00:00
2011-12-15	31,84	2.625.100	31,90	31,33	31,35	00:00:00
2011-12-16	31,29	4.574.600	32,01	31,22	31,95	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 > >>