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
2012-08-07	32,44	2.598.000	32,82	32,42	32,72	00:00:00
2012-08-08	32,54	2.174.700	32,59	32,27	32,41	00:00:00
2012-08-09	32,56	1.538.000	32,58	32,35	32,50	00:00:00
2012-08-10	32,80	1.395.300	32,82	32,33	32,54	00:00:00
2012-08-13	32,57	1.488.100	32,77	32,44	32,70	00:00:00
2012-08-14	32,62	1.669.500	32,75	32,49	32,58	00:00:00
2012-08-15	32,70	1.890.900	32,91	32,57	32,64	00:00:00
2012-08-16	32,46	2.424.500	32,83	32,40	32,70	00:00:00
2012-08-17	32,67	1.881.500	32,70	32,46	32,52	00:00:00
2012-08-20	32,32	2.857.300	32,49	32,12	32,46	00:00:00
2012-08-21	32,43	2.405.200	32,73	32,17	32,38	00:00:00
2012-08-22	32,31	1.795.700	32,52	32,16	32,43	00:00:00
2012-08-23	31,94	2.189.700	32,30	31,84	32,30	00:00:00
2012-08-24	32,13	2.162.800	32,18	31,84	31,84	00:00:00
2012-08-27	32,05	1.991.100	32,17	31,89	32,06	00:00:00
2012-08-28	31,98	1.678.000	32,13	31,85	32,01	00:00:00
2012-08-29	31,81	2.119.400	31,91	31,70	31,81	00:00:00
2012-08-30	31,63	2.559.600	31,75	31,50	31,69	00:00:00
2012-08-31	31,66	7.234.300	31,75	31,54	31,68	00:00:00
2012-09-04	31,68	8.195.000	31,76	31,51	31,65	00:00:00
2012-09-05	31,27	2.201.900	31,47	31,25	31,30	00:00:00
2012-09-06	31,72	2.027.400	31,75	31,43	31,44	00:00:00
2012-09-07	31,66	2.743.500	31,74	31,45	31,72	00:00:00
2012-09-10	31,78	1.872.800	31,88	31,64	31,87	00:00:00
2012-09-11	31,54	1.596.300	31,89	31,53	31,78	00:00:00
2012-09-12	31,25	2.249.300	31,61	31,19	31,54	00:00:00
2012-09-13	31,87	2.652.100	31,89	31,22	31,23	00:00:00
2012-09-14	31,86	2.811.800	31,95	31,69	31,85	00:00:00
2012-09-17	31,62	1.646.700	31,97	31,52	31,86	00:00:00
2012-09-18	31,39	1.793.800	31,66	31,33	31,53	00:00:00
2012-09-19	31,55	1.530.800	31,72	31,41	31,41	00:00:00
2012-09-20	31,74	1.627.400	31,80	31,55	31,56	00:00:00
2012-09-21	31,70	2.430.400	31,87	31,58	31,82	00:00:00
2012-09-24	31,94	2.031.400	32,02	31,61	31,67	00:00:00
2012-09-25	31,82	1.946.500	32,20	31,82	32,01	00:00:00
2012-09-26	31,85	1.332.700	32,19	31,83	31,83	00:00:00
2012-09-27	31,85	1.799.800	32,09	31,83	31,91	00:00:00
2012-09-28	32,18	3.180.500	32,25	31,65	31,83	00:00:00
2012-10-01	31,71	2.330.800	32,24	31,67	32,18	00:00:00
2012-10-02	31,94	2.714.200	32,11	31,83	31,87	00:00:00
2012-10-03	32,13	1.526.200	32,13	31,92	32,01	00:00:00
2012-10-04	32,39	1.503.800	32,50	32,17	32,25	00:00:00
2012-10-05	32,33	1.172.000	32,55	32,25	32,46	00:00:00
2012-10-08	32,41	1.638.000	32,48	32,26	32,32	00:00:00
2012-10-09	32,46	1.399.200	32,50	32,31	32,36	00:00:00
2012-10-10	32,48	1.843.400	32,63	32,34	32,44	00:00:00
2012-10-11	32,70	2.627.900	33,15	32,42	32,60	00:00:00
2012-10-12	32,49	2.316.600	32,84	32,44	32,79	00:00:00
2012-10-15	32,62	1.973.900	32,64	32,37	32,51	00:00:00
2012-10-16	32,68	1.745.400	32,84	32,59	32,70	00:00:00
2012-10-17	33,07	2.779.100	33,12	32,73	32,79	00:00:00
2012-10-18	33,32	2.177.000	33,36	32,97	33,07	00:00:00
2012-10-19	32,71	2.679.900	33,29	32,62	33,22	00:00:00
2012-10-22	32,43	2.206.200	32,43	32,22	32,23	00:00:00
2012-10-23	32,18	1.619.300	32,29	32,01	32,22	00:00:00
2012-10-24	31,88	1.805.800	32,23	31,83	32,18	00:00:00
2012-10-25	32,01	1.571.300	32,07	31,78	32,03	00:00:00
2012-10-26	31,74	2.413.100	32,11	31,71	32,07	00:00:00
2012-10-31	32,04	2.742.200	32,25	31,77	31,89	00:00:00
2012-11-01	31,14	3.901.500	31,83	31,08	31,83	00:00:00
2012-11-02	31,08	3.255.200	31,48	31,05	31,15	00:00:00
2012-11-05	30,72	2.642.200	31,15	30,55	31,00	00:00:00
2012-11-06	30,53	1.722.100	30,86	30,52	30,72	00:00:00
2012-11-07	29,96	2.407.500	30,44	29,82	30,44	00:00:00
2012-11-08	29,95	2.367.100	30,27	29,93	29,95	00:00:00
2012-11-09	29,90	1.980.100	30,27	29,88	30,06	00:00:00
2012-11-12	29,60	2.082.200	29,97	29,49	29,90	00:00:00
2012-11-13	29,83	3.329.000	30,15	29,54	29,59	00:00:00
2012-11-14	29,49	3.249.100	29,92	29,39	29,84	00:00:00
2012-11-15	29,28	2.519.300	29,63	29,05	29,46	00:00:00
2012-11-16	29,45	3.997.200	29,46	29,15	29,29	00:00:00
2012-11-19	29,78	3.352.000	29,86	29,49	29,55	00:00:00
2012-11-20	29,63	2.201.600	29,85	29,40	29,80	00:00:00
2012-11-21	29,40	2.082.000	29,67	29,10	29,62	00:00:00
2012-11-23	29,24	1.162.800	29,54	29,07	29,48	00:00:00
2012-11-26	29,71	2.590.100	29,86	29,20	29,22	00:00:00
2012-11-27	29,78	2.307.200	29,90	29,67	29,76	00:00:00
2012-11-28	29,96	2.323.700	29,97	29,54	29,74	00:00:00
2012-11-29	29,89	2.461.800	30,01	29,66	30,01	00:00:00
2012-11-30	30,09	3.290.600	30,12	29,82	29,95	00:00:00
2012-12-03	29,85	2.024.400	30,14	29,53	30,09	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 > >>