|
 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 | | 2007-07-11 | 89,96 | 1.493.200 | 90,75 | 89,50 | 89,50 | 00:00:00 | | 2007-07-12 | 92,10 | 2.230.400 | 92,10 | 89,96 | 90,20 | 00:00:00 | | 2007-07-13 | 92,50 | 2.551.800 | 93,31 | 91,26 | 92,15 | 00:00:00 | | 2007-07-16 | 89,20 | 4.588.000 | 91,86 | 89,20 | 91,20 | 00:00:00 | | 2007-07-17 | 88,93 | 3.514.000 | 89,79 | 88,87 | 89,15 | 00:00:00 | | 2007-07-18 | 90,80 | 3.772.000 | 90,89 | 88,37 | 88,70 | 00:00:00 | | 2007-07-19 | 92,56 | 2.670.000 | 92,56 | 91,07 | 91,57 | 00:00:00 | | 2007-07-20 | 90,41 | 2.670.200 | 92,65 | 90,38 | 92,52 | 00:00:00 | | 2007-07-23 | 91,18 | 2.620.000 | 92,62 | 90,85 | 91,29 | 00:00:00 | | 2007-07-24 | 87,20 | 3.056.000 | 91,26 | 87,04 | 90,41 | 00:00:00 | | 2007-07-25 | 86,93 | 5.103.200 | 88,35 | 85,73 | 87,78 | 00:00:00 | | 2007-07-26 | 82,52 | 6.145.600 | 85,70 | 82,02 | 85,04 | 00:00:00 | | 2007-07-27 | 81,42 | 4.872.800 | 83,67 | 81,41 | 82,60 | 00:00:00 | | 2007-07-30 | 83,33 | 3.708.400 | 83,66 | 80,24 | 81,10 | 00:00:00 | | 2007-07-31 | 86,15 | 4.855.000 | 86,15 | 82,94 | 84,26 | 00:00:00 | | 2007-08-01 | 82,50 | 7.333.600 | 85,99 | 82,01 | 83,09 | 00:00:00 | | 2007-08-02 | 86,60 | 6.726.600 | 88,16 | 84,01 | 84,50 | 00:00:00 | | 2007-08-03 | 82,39 | 5.467.800 | 87,43 | 82,39 | 86,80 | 00:00:00 | | 2007-08-06 | 86,48 | 4.784.800 | 86,85 | 80,70 | 83,20 | 00:00:00 | | 2007-08-07 | 89,27 | 4.172.200 | 89,99 | 85,05 | 85,74 | 00:00:00 | | 2007-08-08 | 88,80 | 4.493.600 | 90,99 | 86,29 | 87,85 | 00:00:00 | | 2007-08-09 | 85,11 | 4.509.800 | 89,66 | 84,78 | 88,23 | 00:00:00 | | 2007-08-10 | 82,59 | 4.929.000 | 86,11 | 81,76 | 84,81 | 00:00:00 | | 2007-08-13 | 85,90 | 4.402.400 | 86,32 | 82,00 | 82,96 | 00:00:00 | | 2007-08-14 | 82,53 | 2.886.800 | 86,74 | 82,50 | 86,65 | 00:00:00 | | 2007-08-15 | 81,07 | 3.585.800 | 85,04 | 81,06 | 82,55 | 00:00:00 | | 2007-08-16 | 80,50 | 4.256.600 | 81,48 | 77,32 | 79,47 | 00:00:00 | | 2007-08-17 | 84,00 | 3.461.800 | 85,30 | 80,50 | 82,33 | 00:00:00 | | 2007-08-20 | 85,33 | 2.937.600 | 85,75 | 82,80 | 84,55 | 00:00:00 | | 2007-08-21 | 86,97 | 3.243.600 | 87,79 | 84,61 | 84,67 | 00:00:00 | | 2007-08-22 | 86,42 | 2.778.400 | 88,26 | 85,12 | 87,96 | 00:00:00 | | 2007-08-23 | 87,10 | 1.740.800 | 87,36 | 85,72 | 87,04 | 00:00:00 | | 2007-08-24 | 87,65 | 1.534.400 | 88,09 | 85,71 | 87,09 | 00:00:00 | | 2007-08-27 | 83,52 | 3.041.000 | 87,38 | 83,32 | 87,05 | 00:00:00 | | 2007-08-28 | 81,75 | 2.745.200 | 84,15 | 81,61 | 82,68 | 00:00:00 | | 2007-08-29 | 85,87 | 2.396.200 | 85,87 | 82,36 | 82,49 | 00:00:00 | | 2007-08-30 | 84,65 | 1.699.800 | 86,02 | 83,85 | 84,90 | 00:00:00 | | 2007-08-31 | 84,99 | 2.399.000 | 85,99 | 83,76 | 85,77 | 00:00:00 | | 2007-09-04 | 87,10 | 2.105.600 | 87,50 | 85,32 | 85,65 | 00:00:00 | | 2007-09-05 | 85,13 | 2.401.200 | 86,44 | 84,28 | 86,32 | 00:00:00 | | 2007-09-06 | 86,49 | 2.154.400 | 86,79 | 84,26 | 84,58 | 00:00:00 | | 2007-09-07 | 83,31 | 3.923.200 | 85,56 | 82,67 | 85,46 | 00:00:00 | | 2007-09-10 | 83,87 | 2.395.200 | 84,68 | 82,91 | 83,23 | 00:00:00 | | 2007-09-11 | 85,64 | 2.130.600 | 85,68 | 83,62 | 84,55 | 00:00:00 | | 2007-09-12 | 85,10 | 1.650.000 | 85,90 | 84,47 | 85,24 | 00:00:00 | | 2007-09-13 | 85,79 | 1.660.600 | 86,33 | 85,11 | 85,83 | 00:00:00 | | 2007-09-14 | 85,93 | 1.779.600 | 86,44 | 84,96 | 85,05 | 00:00:00 | | 2007-09-17 | 86,46 | 1.823.600 | 86,65 | 85,04 | 85,40 | 00:00:00 | | 2007-09-18 | 89,53 | 3.156.000 | 89,68 | 86,60 | 86,72 | 00:00:00 | | 2007-09-19 | 89,76 | 3.659.400 | 90,91 | 89,00 | 89,99 | 00:00:00 | | 2007-09-20 | 87,97 | 1.967.800 | 89,68 | 87,87 | 89,11 | 00:00:00 | | 2007-09-21 | 89,03 | 2.893.000 | 89,79 | 87,97 | 89,03 | 00:00:00 | | 2007-09-24 | 89,96 | 1.968.800 | 91,00 | 88,71 | 88,71 | 00:00:00 | | 2007-09-25 | 88,83 | 1.842.200 | 90,38 | 88,55 | 89,16 | 00:00:00 | | 2007-09-26 | 89,55 | 2.377.600 | 90,00 | 89,03 | 89,60 | 00:00:00 | | 2007-09-27 | 88,76 | 1.797.400 | 89,94 | 88,60 | 89,72 | 00:00:00 | | 2007-09-28 | 87,99 | 2.457.800 | 89,47 | 87,50 | 89,25 | 00:00:00 | | 2007-10-01 | 89,58 | 2.020.400 | 89,72 | 88,34 | 88,47 | 00:00:00 | | 2007-10-02 | 89,00 | 1.650.400 | 89,88 | 88,71 | 89,05 | 00:00:00 | | 2007-10-03 | 88,28 | 1.611.400 | 89,00 | 87,87 | 88,56 | 00:00:00 | | 2007-10-04 | 89,25 | 1.021.200 | 89,27 | 87,95 | 88,66 | 00:00:00 | | 2007-10-05 | 89,69 | 1.369.600 | 90,11 | 88,91 | 89,74 | 00:00:00 | | 2007-10-08 | 89,49 | 841.800 | 90,47 | 88,73 | 89,69 | 00:00:00 | | 2007-10-09 | 91,26 | 1.972.600 | 91,51 | 89,63 | 89,75 | 00:00:00 | | 2007-10-10 | 90,71 | 2.324.400 | 91,22 | 89,88 | 90,89 | 00:00:00 | | 2007-10-11 | 90,69 | 1.543.800 | 92,05 | 90,32 | 90,97 | 00:00:00 | | 2007-10-12 | 91,03 | 2.533.800 | 92,47 | 90,82 | 91,30 | 00:00:00 | | 2007-10-15 | 90,16 | 1.450.800 | 91,44 | 89,47 | 91,14 | 00:00:00 | | 2007-10-16 | 89,50 | 1.378.800 | 90,25 | 89,02 | 90,04 | 00:00:00 | | 2007-10-17 | 90,17 | 2.612.600 | 90,76 | 89,15 | 90,31 | 00:00:00 | | 2007-10-18 | 90,09 | 1.972.200 | 90,73 | 89,88 | 90,04 | 00:00:00 | | 2007-10-19 | 88,38 | 2.729.400 | 90,34 | 88,38 | 89,62 | 00:00:00 | | 2007-10-22 | 88,37 | 1.690.200 | 89,03 | 86,96 | 87,60 | 00:00:00 | | 2007-10-23 | 88,35 | 1.306.400 | 89,09 | 87,47 | 88,52 | 00:00:00 | | 2007-10-24 | 89,30 | 2.391.800 | 89,53 | 87,61 | 87,83 | 00:00:00 | | 2007-10-25 | 90,68 | 2.068.200 | 90,68 | 88,99 | 89,65 | 00:00:00 | | 2007-10-26 | 92,80 | 2.403.800 | 92,80 | 90,70 | 91,17 | 00:00:00 | | 2007-10-29 | 93,42 | 1.741.200 | 93,62 | 92,58 | 92,95 | 00:00:00 | | 2007-10-30 | 93,28 | 1.887.600 | 93,78 | 92,44 | 92,85 | 00:00:00 | | 2007-10-31 | 95,60 | 2.620.200 | 95,79 | 92,83 | 93,95 | 00:00:00 | | 2007-11-01 | 94,07 | 3.679.200 | 98,61 | 93,19 | 96,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
