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
2012-04-13	29,69	7.844.100	29,99	29,37	29,37	00:00:00
2012-04-16	30,02	3.099.200	30,19	29,77	29,79	00:00:00
2012-04-17	30,32	3.034.100	30,36	29,80	30,11	00:00:00
2012-04-18	30,10	2.484.000	30,44	30,05	30,22	00:00:00
2012-04-19	30,08	3.095.400	30,27	29,95	29,99	00:00:00
2012-04-20	30,41	2.554.100	30,50	30,01	30,16	00:00:00
2012-04-23	30,35	1.809.300	30,38	30,16	30,33	00:00:00
2012-04-24	30,40	2.451.100	30,59	30,31	30,41	00:00:00
2012-04-25	30,55	1.995.100	30,59	30,35	30,46	00:00:00
2012-04-26	30,95	2.836.600	31,00	30,48	30,55	00:00:00
2012-04-27	31,19	2.710.800	31,22	30,89	31,00	00:00:00
2012-04-30	31,15	3.181.100	31,17	30,92	31,16	00:00:00
2012-05-01	31,47	2.958.700	31,50	31,14	31,22	00:00:00
2012-05-02	31,39	3.505.600	31,90	31,18	31,43	00:00:00
2012-05-03	31,50	4.022.900	31,81	31,28	31,36	00:00:00
2012-05-04	31,64	2.563.400	31,75	31,40	31,43	00:00:00
2012-05-07	31,43	1.937.700	31,58	31,24	31,45	00:00:00
2012-05-08	31,32	2.737.500	31,46	31,14	31,32	00:00:00
2012-05-09	31,51	3.429.700	31,81	31,13	31,17	00:00:00
2012-05-10	31,99	2.632.600	32,03	31,47	31,62	00:00:00
2012-05-11	32,02	2.391.000	32,18	31,76	31,90	00:00:00
2012-05-14	31,82	1.712.400	31,98	31,72	31,87	00:00:00
2012-05-15	31,64	2.269.600	31,90	31,53	31,85	00:00:00
2012-05-16	31,62	2.449.200	31,84	31,51	31,75	00:00:00
2012-05-17	31,64	2.302.100	31,87	31,59	31,68	00:00:00
2012-05-18	31,68	3.740.500	32,00	31,57	31,77	00:00:00
2012-05-21	30,98	7.083.600	31,66	30,77	31,66	00:00:00
2012-05-22	30,93	3.862.500	31,11	30,83	30,98	00:00:00
2012-05-23	30,70	2.400.000	30,96	30,51	30,89	00:00:00
2012-05-24	30,67	11.836.400	30,97	30,44	30,74	00:00:00
2012-05-25	30,47	12.369.900	30,90	30,40	30,65	00:00:00
2012-05-29	30,78	13.139.400	30,87	30,47	30,60	00:00:00
2012-05-30	30,75	4.746.400	30,94	30,61	30,68	00:00:00
2012-05-31	31,19	4.237.100	31,38	30,74	30,74	00:00:00
2012-06-01	31,20	4.082.200	31,44	30,94	30,96	00:00:00
2012-06-04	31,21	3.458.600	31,25	31,04	31,22	00:00:00
2012-06-05	31,31	2.807.300	31,52	31,12	31,18	00:00:00
2012-06-06	31,39	5.576.300	31,39	30,97	31,10	00:00:00
2012-06-07	31,65	2.919.600	31,77	31,47	31,60	00:00:00
2012-06-08	31,93	2.449.200	31,98	31,57	31,60	00:00:00
2012-06-11	31,83	3.690.800	32,19	31,79	32,03	00:00:00
2012-06-12	31,77	3.004.700	31,86	31,44	31,80	00:00:00
2012-06-13	31,67	3.429.300	31,88	31,40	31,88	00:00:00
2012-06-14	32,06	2.817.100	32,11	31,63	31,79	00:00:00
2012-06-15	32,33	3.797.300	32,36	32,04	32,27	00:00:00
2012-06-18	32,10	2.591.900	32,37	32,03	32,25	00:00:00
2012-06-19	32,18	2.368.500	32,40	32,10	32,23	00:00:00
2012-06-20	32,01	2.340.400	32,40	31,86	32,19	00:00:00
2012-06-21	31,54	3.285.300	32,35	31,52	32,11	00:00:00
2012-06-22	31,65	1.890.000	31,79	31,51	31,79	00:00:00
2012-06-25	31,61	1.549.800	31,64	31,45	31,52	00:00:00
2012-06-26	31,30	3.327.900	31,48	31,06	31,33	00:00:00
2012-06-27	31,87	2.381.800	31,99	31,30	31,30	00:00:00
2012-06-28	31,88	2.148.900	31,90	31,53	31,73	00:00:00
2012-06-29	32,50	3.261.500	32,51	32,14	32,28	00:00:00
2012-07-02	32,60	2.452.300	32,74	32,36	32,66	00:00:00
2012-07-03	32,50	1.189.800	32,63	32,28	32,56	00:00:00
2012-07-05	32,33	1.869.100	32,51	32,16	32,35	00:00:00
2012-07-06	32,19	1.619.400	32,25	32,00	32,14	00:00:00
2012-07-09	32,07	1.314.300	32,21	31,92	32,11	00:00:00
2012-07-10	32,10	1.268.900	32,31	32,02	32,16	00:00:00
2012-07-11	32,35	1.723.200	32,40	32,15	32,15	00:00:00
2012-07-12	32,26	1.520.900	32,43	32,14	32,27	00:00:00
2012-07-13	32,71	1.426.900	32,72	32,23	32,31	00:00:00
2012-07-16	32,60	2.023.500	32,83	32,57	32,74	00:00:00
2012-07-17	32,60	2.516.000	32,75	32,48	32,62	00:00:00
2012-07-18	32,94	2.183.800	33,00	32,48	32,58	00:00:00
2012-07-19	32,91	2.269.300	32,93	32,40	32,73	00:00:00
2012-07-20	32,84	1.751.800	33,05	32,66	32,75	00:00:00
2012-07-23	32,63	1.483.000	32,80	32,44	32,79	00:00:00
2012-07-24	32,53	2.511.200	32,75	32,26	32,65	00:00:00
2012-07-25	32,47	1.555.000	32,73	32,35	32,64	00:00:00
2012-07-26	33,26	2.632.700	33,31	32,81	32,87	00:00:00
2012-07-27	33,73	2.290.900	33,81	33,37	33,37	00:00:00
2012-07-30	34,00	2.237.800	34,07	33,59	33,63	00:00:00
2012-07-31	33,24	3.972.400	33,95	33,14	33,75	00:00:00
2012-08-01	32,60	4.154.900	33,66	32,51	33,18	00:00:00
2012-08-02	32,30	2.978.000	32,60	32,06	32,55	00:00:00
2012-08-03	32,64	2.200.000	32,87	32,47	32,64	00:00:00
2012-08-06	32,66	2.144.700	32,91	32,50	32,75	00:00:00
2012-08-07	32,44	2.598.000	32,82	32,42	32,72	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 > >>