|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-01 | 94,07 | 3.679.200 | 98,61 | 93,19 | 96,99 | 00:00:00 | | 2007-11-02 | 94,40 | 2.868.200 | 95,07 | 93,00 | 94,19 | 00:00:00 | | 2007-11-05 | 94,12 | 6.954.400 | 95,06 | 92,35 | 92,35 | 00:00:00 | | 2007-11-06 | 93,35 | 3.398.600 | 94,43 | 92,54 | 94,20 | 00:00:00 | | 2007-11-07 | 90,12 | 3.091.800 | 93,28 | 90,12 | 93,28 | 00:00:00 | | 2007-11-08 | 92,14 | 4.573.600 | 92,38 | 90,21 | 90,56 | 00:00:00 | | 2007-11-09 | 92,72 | 3.906.800 | 93,70 | 90,74 | 90,74 | 00:00:00 | | 2007-11-12 | 90,72 | 4.363.400 | 93,25 | 90,72 | 92,74 | 00:00:00 | | 2007-11-13 | 91,12 | 3.905.600 | 91,43 | 89,60 | 91,30 | 00:00:00 | | 2007-11-14 | 91,87 | 4.061.000 | 93,08 | 90,02 | 91,62 | 00:00:00 | | 2007-11-15 | 92,07 | 4.165.800 | 93,30 | 91,42 | 91,91 | 00:00:00 | | 2007-11-16 | 92,36 | 2.378.800 | 93,00 | 91,03 | 92,51 | 00:00:00 | | 2007-11-19 | 92,75 | 4.044.600 | 93,65 | 91,43 | 91,96 | 00:00:00 | | 2007-11-20 | 93,72 | 3.737.600 | 94,40 | 92,19 | 92,71 | 00:00:00 | | 2007-11-21 | 91,46 | 3.425.600 | 93,69 | 91,46 | 93,13 | 00:00:00 | | 2007-11-23 | 92,20 | 1.168.200 | 92,39 | 90,77 | 91,73 | 00:00:00 | | 2007-11-26 | 91,18 | 4.693.800 | 93,21 | 91,18 | 92,39 | 00:00:00 | | 2007-11-27 | 92,64 | 6.383.600 | 92,84 | 90,79 | 91,18 | 00:00:00 | | 2007-11-28 | 94,58 | 6.963.200 | 94,58 | 91,89 | 93,15 | 00:00:00 | | 2007-11-29 | 94,50 | 4.320.600 | 96,00 | 93,77 | 94,09 | 00:00:00 | | 2007-11-30 | 95,74 | 4.389.400 | 96,00 | 94,25 | 95,44 | 00:00:00 | | 2007-12-03 | 97,55 | 4.651.800 | 97,95 | 94,41 | 94,41 | 00:00:00 | | 2007-12-04 | 98,24 | 3.678.200 | 98,57 | 96,14 | 96,77 | 00:00:00 | | 2007-12-05 | 98,89 | 3.904.800 | 99,35 | 97,50 | 99,35 | 00:00:00 | | 2007-12-06 | 99,22 | 2.843.800 | 99,44 | 97,97 | 98,85 | 00:00:00 | | 2007-12-07 | 99,09 | 2.087.000 | 99,76 | 98,15 | 99,21 | 00:00:00 | | 2007-12-10 | 98,93 | 1.600.000 | 99,36 | 97,99 | 97,99 | 00:00:00 | | 2007-12-11 | 96,38 | 2.160.400 | 99,30 | 96,18 | 99,01 | 00:00:00 | | 2007-12-12 | 96,93 | 3.983.200 | 98,85 | 96,00 | 98,35 | 00:00:00 | | 2007-12-13 | 97,75 | 2.712.000 | 97,88 | 96,26 | 96,26 | 00:00:00 | | 2007-12-14 | 96,41 | 3.223.200 | 97,63 | 95,55 | 95,55 | 00:00:00 | | 2007-12-17 | 95,55 | 2.543.600 | 96,58 | 95,09 | 95,80 | 00:00:00 | | 2007-12-18 | 96,41 | 2.777.200 | 96,83 | 95,42 | 96,05 | 00:00:00 | | 2007-12-19 | 95,70 | 2.196.800 | 97,39 | 95,60 | 97,10 | 00:00:00 | | 2007-12-20 | 95,98 | 2.265.000 | 97,00 | 95,10 | 96,21 | 00:00:00 | | 2007-12-21 | 97,28 | 3.067.200 | 97,52 | 96,43 | 96,92 | 00:00:00 | | 2007-12-24 | 97,91 | 620.600 | 98,07 | 97,00 | 97,21 | 00:00:00 | | 2007-12-26 | 97,97 | 1.375.600 | 98,50 | 97,40 | 97,45 | 00:00:00 | | 2007-12-27 | 97,32 | 1.320.600 | 98,54 | 97,09 | 97,77 | 00:00:00 | | 2007-12-28 | 98,13 | 1.282.800 | 98,65 | 97,46 | 98,21 | 00:00:00 | | 2007-12-31 | 98,24 | 2.221.200 | 99,18 | 97,34 | 97,52 | 00:00:00 | | 2008-01-02 | 96,10 | 3.115.000 | 98,21 | 95,74 | 96,57 | 00:00:00 | | 2008-01-03 | 96,55 | 2.374.600 | 97,58 | 96,20 | 96,23 | 00:00:00 | | 2008-01-04 | 97,91 | 3.056.000 | 98,93 | 96,21 | 96,21 | 00:00:00 | | 2008-01-07 | 102,00 | 4.263.600 | 102,00 | 98,32 | 98,32 | 00:00:00 | | 2008-01-08 | 100,87 | 5.142.000 | 104,60 | 100,87 | 101,69 | 00:00:00 | | 2008-01-09 | 103,24 | 3.801.600 | 103,24 | 100,29 | 100,85 | 00:00:00 | | 2008-01-10 | 100,92 | 3.594.200 | 103,76 | 99,92 | 102,29 | 00:00:00 | | 2008-01-11 | 99,85 | 3.231.800 | 101,20 | 99,49 | 99,80 | 00:00:00 | | 2008-01-14 | 100,68 | 1.636.600 | 101,34 | 99,54 | 100,45 | 00:00:00 | | 2008-01-15 | 99,31 | 3.490.400 | 101,90 | 99,31 | 99,63 | 00:00:00 | | 2008-01-16 | 98,40 | 4.248.400 | 101,03 | 98,08 | 99,06 | 00:00:00 | | 2008-01-17 | 95,07 | 4.791.000 | 99,01 | 94,87 | 98,88 | 00:00:00 | | 2008-01-18 | 94,44 | 5.852.800 | 95,91 | 92,51 | 95,91 | 00:00:00 | | 2008-01-22 | 91,20 | 5.684.600 | 93,75 | 85,66 | 89,70 | 00:00:00 | | 2008-01-23 | 95,01 | 4.356.400 | 95,23 | 89,03 | 90,55 | 00:00:00 | | 2008-01-24 | 92,64 | 3.540.400 | 95,03 | 91,28 | 95,03 | 00:00:00 | | 2008-01-25 | 90,87 | 3.608.400 | 93,90 | 90,58 | 93,34 | 00:00:00 | | 2008-01-28 | 92,20 | 2.448.800 | 92,60 | 90,38 | 91,22 | 00:00:00 | | 2008-01-29 | 92,17 | 2.401.800 | 93,35 | 91,44 | 92,69 | 00:00:00 | | 2008-01-30 | 92,29 | 4.267.600 | 93,50 | 90,94 | 91,95 | 00:00:00 | | 2008-01-31 | 96,00 | 4.203.200 | 96,11 | 90,92 | 91,63 | 00:00:00 | | 2008-02-01 | 95,85 | 3.464.000 | 97,09 | 94,75 | 96,42 | 00:00:00 | | 2008-02-04 | 96,00 | 5.482.400 | 97,37 | 94,85 | 95,85 | 00:00:00 | | 2008-02-05 | 45,71 | 3.081.200 | 47,90 | 45,49 | 47,34 | 00:00:00 | | 2008-02-06 | 45,79 | 1.923.300 | 46,77 | 45,51 | 46,11 | 00:00:00 | | 2008-02-07 | 45,83 | 2.278.400 | 46,23 | 45,23 | 45,45 | 00:00:00 | | 2008-02-08 | 45,65 | 2.756.400 | 45,88 | 44,99 | 45,67 | 00:00:00 | | 2008-02-11 | 45,48 | 2.669.400 | 45,75 | 45,04 | 45,73 | 00:00:00 | | 2008-02-12 | 46,40 | 2.402.600 | 46,50 | 45,50 | 45,85 | 00:00:00 | | 2008-02-13 | 47,02 | 3.057.200 | 47,21 | 46,51 | 46,68 | 00:00:00 | | 2008-02-14 | 46,64 | 3.085.900 | 47,72 | 46,30 | 47,13 | 00:00:00 | | 2008-02-15 | 46,84 | 2.299.100 | 46,95 | 46,10 | 46,64 | 00:00:00 | | 2008-02-19 | 46,20 | 2.173.100 | 47,46 | 46,01 | 47,44 | 00:00:00 | | 2008-02-20 | 46,47 | 2.480.200 | 46,57 | 45,42 | 46,01 | 00:00:00 | | 2008-02-21 | 45,62 | 2.215.000 | 46,87 | 45,50 | 46,55 | 00:00:00 | | 2008-02-22 | 45,97 | 2.515.600 | 46,30 | 45,26 | 46,11 | 00:00:00 | | 2008-02-25 | 46,19 | 2.662.900 | 46,48 | 45,74 | 46,08 | 00:00:00 | | 2008-02-26 | 47,00 | 2.611.200 | 47,00 | 45,89 | 46,06 | 00:00:00 | | 2008-02-27 | 45,88 | 3.602.000 | 46,99 | 45,82 | 46,81 | 00:00:00 | | 2008-02-28 | 45,72 | 2.111.100 | 45,90 | 45,28 | 45,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
