|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2011-12-16 | 31,29 | 4.574.600 | 32,01 | 31,22 | 31,95 | 00:00:00 | 2011-12-19 | 30,64 | 3.300.700 | 31,64 | 30,60 | 31,45 | 00:00:00 | 2011-12-20 | 31,28 | 3.032.500 | 31,30 | 30,79 | 31,06 | 00:00:00 | 2011-12-21 | 31,67 | 3.293.800 | 31,68 | 31,21 | 31,30 | 00:00:00 | 2011-12-22 | 32,15 | 2.814.700 | 32,25 | 31,67 | 31,77 | 00:00:00 | 2011-12-23 | 32,54 | 1.950.700 | 32,71 | 32,27 | 32,32 | 00:00:00 | 2011-12-27 | 32,82 | 1.259.500 | 32,84 | 32,47 | 32,55 | 00:00:00 | 2011-12-28 | 32,52 | 1.199.600 | 32,80 | 32,45 | 32,78 | 00:00:00 | 2011-12-29 | 32,94 | 1.919.700 | 32,96 | 32,60 | 32,64 | 00:00:00 | 2011-12-30 | 33,01 | 2.667.100 | 33,22 | 32,84 | 33,01 | 00:00:00 | 2012-01-03 | 31,81 | 5.153.300 | 33,25 | 31,77 | 33,19 | 00:00:00 | 2012-01-04 | 31,66 | 3.422.400 | 32,02 | 31,62 | 31,82 | 00:00:00 | 2012-01-05 | 32,00 | 2.546.800 | 32,05 | 31,44 | 31,51 | 00:00:00 | 2012-01-06 | 31,87 | 2.367.500 | 32,11 | 31,64 | 32,07 | 00:00:00 | 2012-01-09 | 31,64 | 1.996.400 | 31,94 | 31,53 | 31,87 | 00:00:00 | 2012-01-10 | 31,57 | 3.327.400 | 31,96 | 31,55 | 31,96 | 00:00:00 | 2012-01-11 | 31,15 | 3.621.300 | 31,60 | 31,11 | 31,52 | 00:00:00 | 2012-01-12 | 31,17 | 1.837.100 | 31,37 | 31,03 | 31,26 | 00:00:00 | 2012-01-13 | 30,90 | 3.328.600 | 31,10 | 30,67 | 31,05 | 00:00:00 | 2012-01-17 | 30,69 | 3.937.600 | 31,30 | 30,59 | 31,17 | 00:00:00 | 2012-01-18 | 30,51 | 3.246.100 | 30,80 | 30,38 | 30,72 | 00:00:00 | 2012-01-19 | 30,25 | 3.595.200 | 30,59 | 30,18 | 30,51 | 00:00:00 | 2012-01-20 | 30,20 | 3.844.400 | 30,51 | 29,97 | 30,33 | 00:00:00 | 2012-01-23 | 30,81 | 3.646.200 | 30,92 | 30,30 | 30,43 | 00:00:00 | 2012-01-24 | 30,36 | 2.576.000 | 30,74 | 30,29 | 30,70 | 00:00:00 | 2012-01-25 | 30,93 | 4.723.100 | 30,99 | 30,00 | 30,22 | 00:00:00 | 2012-01-26 | 31,13 | 3.005.700 | 31,35 | 30,83 | 31,00 | 00:00:00 | 2012-01-27 | 30,33 | 3.093.500 | 31,13 | 30,28 | 31,09 | 00:00:00 | 2012-01-30 | 30,21 | 2.715.000 | 30,30 | 30,02 | 30,21 | 00:00:00 | 2012-01-31 | 30,34 | 3.310.700 | 30,45 | 30,12 | 30,32 | 00:00:00 | 2012-02-01 | 30,35 | 2.744.800 | 30,48 | 30,18 | 30,43 | 00:00:00 | 2012-02-02 | 30,00 | 4.042.500 | 30,41 | 29,82 | 30,39 | 00:00:00 | 2012-02-03 | 30,27 | 2.368.300 | 30,32 | 29,97 | 30,23 | 00:00:00 | 2012-02-06 | 30,23 | 1.640.000 | 30,26 | 30,09 | 30,16 | 00:00:00 | 2012-02-07 | 30,61 | 2.212.700 | 30,71 | 30,02 | 30,22 | 00:00:00 | 2012-02-08 | 30,87 | 2.627.400 | 30,92 | 30,52 | 30,62 | 00:00:00 | 2012-02-09 | 30,38 | 4.415.000 | 30,90 | 30,17 | 30,86 | 00:00:00 | 2012-02-10 | 30,51 | 3.042.300 | 30,51 | 30,16 | 30,25 | 00:00:00 | 2012-02-13 | 30,67 | 1.960.200 | 30,74 | 30,42 | 30,62 | 00:00:00 | 2012-02-14 | 30,78 | 2.743.500 | 30,78 | 30,38 | 30,65 | 00:00:00 | 2012-02-15 | 30,66 | 2.187.400 | 30,88 | 30,53 | 30,78 | 00:00:00 | 2012-02-16 | 31,35 | 2.949.700 | 31,41 | 30,70 | 30,70 | 00:00:00 | 2012-02-17 | 31,33 | 2.744.200 | 31,60 | 31,24 | 31,50 | 00:00:00 | 2012-02-21 | 30,92 | 3.273.000 | 31,39 | 30,71 | 31,37 | 00:00:00 | 2012-02-22 | 30,96 | 3.054.500 | 31,12 | 30,72 | 30,78 | 00:00:00 | 2012-02-23 | 30,50 | 11.310.600 | 30,94 | 30,45 | 30,87 | 00:00:00 | 2012-02-24 | 30,43 | 9.490.200 | 30,61 | 30,33 | 30,50 | 00:00:00 | 2012-02-27 | 30,68 | 13.229.100 | 30,72 | 30,25 | 30,43 | 00:00:00 | 2012-02-28 | 30,65 | 3.337.400 | 30,69 | 30,41 | 30,49 | 00:00:00 | 2012-02-29 | 30,78 | 3.244.800 | 30,98 | 30,46 | 30,65 | 00:00:00 | 2012-03-01 | 30,80 | 2.579.600 | 31,10 | 30,65 | 30,86 | 00:00:00 | 2012-03-02 | 31,03 | 2.521.700 | 31,16 | 30,82 | 30,82 | 00:00:00 | 2012-03-05 | 30,96 | 2.976.600 | 31,10 | 30,60 | 31,05 | 00:00:00 | 2012-03-06 | 30,62 | 3.897.900 | 30,90 | 30,38 | 30,84 | 00:00:00 | 2012-03-07 | 30,24 | 3.049.200 | 30,44 | 30,10 | 30,33 | 00:00:00 | 2012-03-08 | 30,52 | 2.796.800 | 30,63 | 30,29 | 30,37 | 00:00:00 | 2012-03-09 | 30,29 | 3.610.600 | 30,75 | 30,21 | 30,75 | 00:00:00 | 2012-03-12 | 30,50 | 2.757.300 | 30,55 | 30,23 | 30,30 | 00:00:00 | 2012-03-13 | 30,49 | 2.770.300 | 30,64 | 30,28 | 30,59 | 00:00:00 | 2012-03-14 | 30,10 | 2.610.300 | 30,55 | 30,04 | 30,49 | 00:00:00 | 2012-03-15 | 30,13 | 2.982.900 | 30,36 | 29,90 | 30,10 | 00:00:00 | 2012-03-16 | 30,12 | 3.524.800 | 30,18 | 29,90 | 30,12 | 00:00:00 | 2012-03-19 | 29,98 | 2.423.000 | 30,32 | 29,95 | 30,02 | 00:00:00 | 2012-03-20 | 29,78 | 3.586.200 | 29,85 | 29,59 | 29,77 | 00:00:00 | 2012-03-21 | 29,78 | 3.875.800 | 29,87 | 29,67 | 29,80 | 00:00:00 | 2012-03-22 | 29,81 | 3.091.600 | 29,84 | 29,60 | 29,65 | 00:00:00 | 2012-03-23 | 29,67 | 2.752.400 | 30,00 | 29,62 | 29,82 | 00:00:00 | 2012-03-26 | 29,98 | 3.015.100 | 30,00 | 29,75 | 29,87 | 00:00:00 | 2012-03-27 | 30,24 | 3.177.000 | 30,35 | 29,98 | 30,03 | 00:00:00 | 2012-03-28 | 30,11 | 3.523.000 | 30,39 | 29,95 | 30,25 | 00:00:00 | 2012-03-29 | 30,25 | 2.586.200 | 30,28 | 29,75 | 29,97 | 00:00:00 | 2012-03-30 | 30,61 | 3.164.100 | 30,63 | 30,31 | 30,51 | 00:00:00 | 2012-04-02 | 30,62 | 2.594.600 | 30,75 | 30,38 | 30,60 | 00:00:00 | 2012-04-03 | 30,39 | 2.638.200 | 30,68 | 30,11 | 30,65 | 00:00:00 | 2012-04-04 | 30,21 | 2.838.000 | 30,38 | 30,12 | 30,28 | 00:00:00 | 2012-04-05 | 29,71 | 5.719.900 | 30,14 | 29,58 | 30,09 | 00:00:00 | 2012-04-09 | 29,53 | 4.034.700 | 29,65 | 29,42 | 29,48 | 00:00:00 | 2012-04-10 | 29,09 | 5.449.700 | 29,45 | 28,92 | 29,44 | 00:00:00 | 2012-04-11 | 29,36 | 3.496.200 | 29,45 | 29,27 | 29,32 | 00:00:00 | 2012-04-12 | 29,41 | 3.823.800 | 29,50 | 29,25 | 29,41 | 00:00:00 | 2012-04-13 | 29,69 | 7.844.100 | 29,99 | 29,37 | 29,37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|