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 2024-05-08
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2013-07-02	31,84	2.916.100	32,11	31,66	31,80	00:00:00
2013-07-03	31,80	1.103.700	31,96	31,62	31,72	00:00:00
2013-07-05	31,66	2.129.200	31,93	31,32	31,88	00:00:00
2013-07-08	32,27	2.566.400	32,39	31,81	31,82	00:00:00
2013-07-22	34,19	972.400	34,40	34,15	34,30	00:00:00
2013-07-29	34,25	2.388.300	34,36	34,10	34,14	00:00:00
2013-08-02	34,53	2.016.000	34,53	34,08	34,33	00:00:00
2013-08-06	33,71	2.381.300	34,13	33,61	34,07	00:00:00
2013-08-07	33,77	2.113.000	33,89	33,41	33,52	00:00:00
2013-08-08	34,07	1.951.200	34,16	33,72	33,91	00:00:00
2013-08-09	33,92	1.966.500	34,23	33,85	34,10	00:00:00
2013-08-12	33,90	2.095.000	34,00	33,58	33,78	00:00:00
2013-08-20	32,55	2.042.400	32,81	32,19	32,29	00:00:00
2013-08-21	32,13	2.497.600	32,47	31,90	32,47	00:00:00
2013-08-26	32,50	1.756.300	32,85	32,48	32,76	00:00:00
2013-08-27	32,50	1.856.300	32,66	32,25	32,26	00:00:00
2013-09-09	32,12	2.136.600	32,32	32,00	32,16	00:00:00
2013-09-12	31,83	2.314.100	32,30	31,72	32,17	00:00:00
2013-09-13	32,33	2.491.200	32,35	31,86	31,91	00:00:00
2013-09-19	33,90	3.194.900	34,22	33,70	33,87	00:00:00
2013-09-20	33,25	3.687.600	33,96	33,25	33,89	00:00:00
2013-09-23	33,73	2.779.700	33,79	33,12	33,23	00:00:00
2013-10-04	32,92	1.906.800	33,07	32,76	32,91	00:00:00
2013-10-07	32,73	1.489.300	33,01	32,60	32,76	00:00:00
2013-10-08	33,00	2.244.300	33,27	32,67	32,71	00:00:00
2013-10-09	33,22	2.220.300	33,61	32,98	33,05	00:00:00
2013-10-10	33,78	2.139.200	33,78	33,11	33,44	00:00:00
2013-10-11	33,91	1.575.400	33,96	33,64	33,75	00:00:00
2013-10-14	33,74	2.168.400	33,85	33,22	33,83	00:00:00
2013-10-15	33,28	2.392.700	33,80	33,22	33,63	00:00:00
2013-10-16	33,38	3.854.800	33,63	32,90	33,49	00:00:00
2013-10-25	34,32	2.117.600	34,34	33,65	33,86	00:00:00
2013-11-01	33,82	3.745.900	34,05	33,55	33,68	00:00:00
2013-11-07	33,47	3.544.000	34,09	33,44	33,90	00:00:00
2013-11-11	33,49	2.220.500	33,67	33,36	33,57	00:00:00
2013-11-12	33,19	2.968.800	33,34	32,89	33,34	00:00:00
2013-11-13	33,57	2.917.600	33,57	32,81	32,98	00:00:00
2013-11-14	33,75	2.286.400	33,86	33,38	33,66	00:00:00
2013-11-15	34,08	3.546.700	34,08	33,59	33,62	00:00:00
2013-11-20	33,47	3.408.800	34,06	33,44	33,99	00:00:00
2013-11-21	33,68	8.580.400	33,93	33,46	33,55	00:00:00
2013-11-22	33,61	9.078.800	33,83	33,54	33,59	00:00:00
2013-11-25	33,42	12.098.600	33,80	33,41	33,74	00:00:00
2013-11-29	32,69	1.409.800	33,08	32,61	33,07	00:00:00
2013-12-02	32,68	3.184.300	32,85	32,37	32,73	00:00:00
2013-12-11	31,87	2.990.500	32,20	31,80	32,14	00:00:00
2013-12-12	32,12	3.260.300	32,38	31,82	31,93	00:00:00
2013-12-13	31,86	2.010.300	32,21	31,80	32,08	00:00:00
2013-12-18	32,20	3.180.500	32,27	31,39	31,86	00:00:00
2013-12-19	31,65	3.955.700	32,07	31,42	32,00	00:00:00
2013-12-20	31,75	6.570.100	31,91	31,58	31,64	00:00:00
2013-12-26	31,84	1.753.400	32,01	31,76	31,98	00:00:00
2013-12-27	31,92	1.926.200	32,02	31,72	31,89	00:00:00
2013-12-30	32,02	2.471.400	32,05	31,86	31,98	00:00:00
2013-12-31	32,04	3.024.400	32,12	31,81	32,07	00:00:00
2014-01-03	31,43	3.898.900	31,72	31,29	31,71	00:00:00
2014-01-06	31,62	4.652.700	31,65	31,45	31,51	00:00:00
2014-01-14	31,41	5.198.800	31,65	31,25	31,56	00:00:00
2014-01-15	31,53	5.235.600	31,69	31,44	31,54	00:00:00
2014-01-21	32,09	3.050.400	32,21	31,79	31,81	00:00:00
2014-01-22	32,41	3.244.200	32,43	32,11	32,11	00:00:00
2014-01-23	32,74	5.691.300	32,89	32,12	32,29	00:00:00
2014-01-24	33,02	5.910.200	33,40	32,57	32,65	00:00:00
2014-01-27	33,22	5.450.300	33,38	32,87	32,97	00:00:00
2014-02-04	33,12	2.926.000	33,54	32,88	33,46	00:00:00
2014-02-05	33,01	2.947.900	33,12	32,87	33,10	00:00:00
2014-02-06	33,57	2.939.200	33,62	32,94	33,07	00:00:00
2014-02-07	33,95	5.972.500	34,15	33,49	33,64	00:00:00
2014-02-10	33,91	4.143.600	33,96	33,44	33,80	00:00:00
2014-02-11	34,37	2.672.800	34,42	33,89	33,95	00:00:00
2014-02-12	34,40	5.401.800	34,60	34,14	34,34	00:00:00
2014-02-13	34,50	3.529.200	34,55	34,28	34,31	00:00:00
2014-02-19	34,97	3.376.500	35,30	34,86	35,07	00:00:00
2014-02-20	36,53	12.224.400	37,07	35,29	35,29	00:00:00
2014-02-27	36,45	2.385.000	36,83	36,33	36,64	00:00:00
2014-02-28	36,66	2.312.700	36,77	36,45	36,50	00:00:00
2014-03-04	36,24	3.184.900	36,46	36,13	36,37	00:00:00
2014-03-05	35,81	3.356.400	35,95	35,58	35,89	00:00:00
2014-03-11	35,17	5.005.500	35,59	35,14	35,50	00:00:00
2014-03-12	35,79	2.621.900	35,79	35,00	35,02	00:00:00
2014-03-17	36,79	2.438.000	36,85	36,31	36,69	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>