|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-12-03 | 29,85 | 2.024.400 | 30,14 | 29,53 | 30,09 | 00:00:00 | | 2012-12-04 | 29,72 | 2.616.000 | 30,06 | 29,71 | 29,91 | 00:00:00 | | 2012-12-05 | 30,01 | 4.088.000 | 30,22 | 29,35 | 29,47 | 00:00:00 | | 2012-12-06 | 29,96 | 2.808.000 | 30,17 | 29,85 | 30,03 | 00:00:00 | | 2012-12-07 | 30,06 | 2.398.300 | 30,07 | 29,86 | 29,97 | 00:00:00 | | 2012-12-10 | 30,09 | 1.926.700 | 30,12 | 29,92 | 30,03 | 00:00:00 | | 2012-12-11 | 30,27 | 2.527.200 | 30,43 | 30,06 | 30,09 | 00:00:00 | | 2012-12-12 | 30,28 | 2.134.000 | 30,57 | 30,24 | 30,24 | 00:00:00 | | 2012-12-13 | 30,13 | 1.780.300 | 30,30 | 29,94 | 30,24 | 00:00:00 | | 2012-12-14 | 30,06 | 1.851.600 | 30,19 | 30,00 | 30,14 | 00:00:00 | | 2012-12-17 | 30,64 | 2.531.800 | 30,65 | 30,12 | 30,12 | 00:00:00 | | 2012-12-18 | 30,98 | 2.598.800 | 31,00 | 30,51 | 30,59 | 00:00:00 | | 2012-12-19 | 30,74 | 2.574.100 | 31,00 | 30,74 | 30,97 | 00:00:00 | | 2012-12-20 | 30,81 | 1.431.800 | 30,87 | 30,56 | 30,78 | 00:00:00 | | 2012-12-21 | 30,74 | 4.756.200 | 30,87 | 30,46 | 30,76 | 00:00:00 | | 2012-12-24 | 30,54 | 632.600 | 30,66 | 30,37 | 30,66 | 00:00:00 | | 2012-12-26 | 30,33 | 1.743.400 | 30,70 | 30,27 | 30,58 | 00:00:00 | | 2012-12-27 | 30,28 | 2.626.800 | 30,39 | 29,89 | 30,26 | 00:00:00 | | 2012-12-28 | 29,94 | 2.214.400 | 30,37 | 29,93 | 30,15 | 00:00:00 | | 2012-12-31 | 30,60 | 4.551.900 | 30,66 | 29,78 | 29,96 | 00:00:00 | | 2013-01-02 | 30,93 | 2.864.100 | 31,15 | 30,68 | 30,90 | 00:00:00 | | 2013-01-03 | 30,93 | 1.948.400 | 31,13 | 30,85 | 30,99 | 00:00:00 | | 2013-01-04 | 31,06 | 1.489.800 | 31,09 | 30,93 | 30,96 | 00:00:00 | | 2013-01-07 | 30,62 | 1.490.100 | 30,97 | 30,48 | 30,97 | 00:00:00 | | 2013-01-08 | 30,46 | 3.733.200 | 30,72 | 30,39 | 30,53 | 00:00:00 | | 2013-01-09 | 30,10 | 3.320.200 | 30,56 | 30,03 | 30,56 | 00:00:00 | | 2013-01-10 | 30,14 | 3.640.300 | 30,30 | 29,98 | 30,23 | 00:00:00 | | 2013-01-11 | 30,12 | 2.268.900 | 30,22 | 29,94 | 30,22 | 00:00:00 | | 2013-01-14 | 30,01 | 1.757.200 | 30,23 | 29,95 | 30,20 | 00:00:00 | | 2013-01-15 | 29,97 | 3.854.100 | 30,05 | 29,76 | 29,99 | 00:00:00 | | 2013-01-16 | 29,78 | 2.220.300 | 29,94 | 29,70 | 29,91 | 00:00:00 | | 2013-01-17 | 29,79 | 2.477.800 | 29,99 | 29,70 | 29,88 | 00:00:00 | | 2013-01-18 | 29,83 | 3.315.800 | 29,99 | 29,70 | 29,91 | 00:00:00 | | 2013-01-25 | 30,53 | 3.143.900 | 30,53 | 30,20 | 30,39 | 00:00:00 | | 2013-01-28 | 30,68 | 3.284.200 | 30,68 | 30,28 | 30,54 | 00:00:00 | | 2013-02-05 | 30,99 | 2.256.200 | 31,30 | 30,97 | 31,23 | 00:00:00 | | 2013-02-06 | 31,20 | 2.504.800 | 31,24 | 30,78 | 30,92 | 00:00:00 | | 2013-02-07 | 31,54 | 4.646.400 | 31,76 | 31,05 | 31,24 | 00:00:00 | | 2013-02-08 | 31,43 | 1.885.000 | 31,54 | 31,19 | 31,47 | 00:00:00 | | 2013-02-12 | 31,51 | 1.669.200 | 31,60 | 31,26 | 31,49 | 00:00:00 | | 2013-02-13 | 31,50 | 1.719.900 | 31,69 | 31,41 | 31,56 | 00:00:00 | | 2013-03-04 | 33,21 | 3.481.200 | 33,44 | 32,73 | 32,88 | 00:00:00 | | 2013-03-05 | 33,45 | 2.994.600 | 33,61 | 33,32 | 33,34 | 00:00:00 | | 2013-03-11 | 32,86 | 1.689.900 | 32,92 | 32,62 | 32,68 | 00:00:00 | | 2013-03-12 | 32,76 | 1.784.400 | 32,95 | 32,61 | 32,80 | 00:00:00 | | 2013-03-13 | 32,81 | 1.926.600 | 32,98 | 32,63 | 32,77 | 00:00:00 | | 2013-03-21 | 33,42 | 2.143.100 | 33,62 | 33,35 | 33,46 | 00:00:00 | | 2013-03-22 | 33,41 | 1.641.900 | 33,62 | 33,31 | 33,42 | 00:00:00 | | 2013-03-25 | 33,28 | 2.160.200 | 33,73 | 33,13 | 33,52 | 00:00:00 | | 2013-03-26 | 33,59 | 2.140.100 | 33,65 | 33,37 | 33,43 | 00:00:00 | | 2013-03-27 | 33,69 | 1.255.500 | 33,73 | 33,33 | 33,44 | 00:00:00 | | 2013-04-02 | 34,23 | 1.436.600 | 34,39 | 34,11 | 34,30 | 00:00:00 | | 2013-04-03 | 34,26 | 2.062.000 | 34,41 | 34,17 | 34,25 | 00:00:00 | | 2013-04-04 | 34,55 | 2.122.600 | 34,60 | 34,33 | 34,34 | 00:00:00 | | 2013-04-08 | 34,54 | 2.773.500 | 34,55 | 34,12 | 34,17 | 00:00:00 | | 2013-04-11 | 34,96 | 2.573.400 | 35,08 | 34,84 | 34,98 | 00:00:00 | | 2013-04-12 | 35,06 | 2.683.900 | 35,14 | 34,89 | 34,90 | 00:00:00 | | 2013-04-16 | 35,04 | 2.583.600 | 35,11 | 34,50 | 34,84 | 00:00:00 | | 2013-04-19 | 35,90 | 2.491.300 | 35,93 | 35,40 | 35,50 | 00:00:00 | | 2013-04-30 | 36,61 | 3.151.100 | 36,89 | 36,04 | 36,46 | 00:00:00 | | 2013-05-01 | 36,59 | 2.045.200 | 37,00 | 36,57 | 36,67 | 00:00:00 | | 2013-05-06 | 35,43 | 2.642.200 | 36,29 | 35,43 | 36,23 | 00:00:00 | | 2013-05-07 | 35,81 | 3.280.600 | 35,88 | 35,38 | 35,53 | 00:00:00 | | 2013-05-08 | 35,31 | 3.212.500 | 35,94 | 35,09 | 35,73 | 00:00:00 | | 2013-05-13 | 34,57 | 2.059.900 | 34,90 | 34,34 | 34,64 | 00:00:00 | | 2013-05-14 | 34,75 | 2.011.000 | 34,85 | 34,50 | 34,53 | 00:00:00 | | 2013-05-15 | 34,89 | 2.453.200 | 35,17 | 34,49 | 34,75 | 00:00:00 | | 2013-05-16 | 34,65 | 1.884.500 | 34,93 | 34,57 | 34,84 | 00:00:00 | | 2013-05-17 | 35,07 | 2.692.200 | 35,09 | 34,64 | 34,75 | 00:00:00 | | 2013-05-20 | 34,84 | 1.650.700 | 35,15 | 34,72 | 35,05 | 00:00:00 | | 2013-05-29 | 33,30 | 3.318.100 | 33,84 | 32,86 | 33,79 | 00:00:00 | | 2013-05-30 | 33,35 | 2.885.700 | 34,01 | 33,33 | 33,45 | 00:00:00 | | 2013-05-31 | 33,04 | 3.589.900 | 33,64 | 33,04 | 33,22 | 00:00:00 | | 2013-06-11 | 32,40 | 1.810.300 | 32,62 | 32,22 | 32,26 | 00:00:00 | | 2013-06-12 | 32,07 | 3.124.600 | 32,66 | 31,97 | 32,56 | 00:00:00 | | 2013-06-17 | 32,98 | 3.132.400 | 33,15 | 32,71 | 32,80 | 00:00:00 | | 2013-06-25 | 32,28 | 2.291.700 | 32,43 | 31,78 | 32,08 | 00:00:00 | | 2013-06-26 | 32,90 | 2.960.300 | 33,00 | 32,41 | 32,51 | 00:00:00 | | 2013-06-27 | 32,65 | 2.485.300 | 33,18 | 32,58 | 33,01 | 00:00:00 | | 2013-06-28 | 32,66 | 8.910.300 | 33,05 | 32,43 | 32,77 | 00:00:00 | | 2013-07-02 | 31,84 | 2.916.100 | 32,11 | 31,66 | 31,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
