|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-02-28 | 45,72 | 2.111.100 | 45,90 | 45,28 | 45,47 | 00:00:00 | | 2008-02-29 | 44,10 | 2.711.200 | 45,44 | 43,85 | 45,29 | 00:00:00 | | 2008-03-03 | 44,37 | 3.219.200 | 44,72 | 43,68 | 44,00 | 00:00:00 | | 2008-03-04 | 45,87 | 4.038.900 | 46,00 | 44,00 | 44,05 | 00:00:00 | | 2008-03-05 | 45,95 | 2.559.700 | 46,09 | 45,25 | 45,87 | 00:00:00 | | 2008-03-06 | 45,02 | 2.984.000 | 45,78 | 44,87 | 45,78 | 00:00:00 | | 2008-03-07 | 44,94 | 3.456.100 | 45,21 | 44,05 | 44,69 | 00:00:00 | | 2008-03-10 | 44,24 | 3.113.600 | 45,20 | 44,11 | 45,07 | 00:00:00 | | 2008-03-11 | 45,62 | 2.697.100 | 45,91 | 44,63 | 45,15 | 00:00:00 | | 2008-03-12 | 45,16 | 2.704.100 | 46,64 | 45,13 | 45,64 | 00:00:00 | | 2008-03-13 | 44,89 | 3.390.200 | 45,20 | 43,84 | 44,63 | 00:00:00 | | 2008-03-14 | 44,15 | 3.398.700 | 45,45 | 43,66 | 45,14 | 00:00:00 | | 2008-03-17 | 44,47 | 2.982.500 | 44,77 | 43,03 | 43,03 | 00:00:00 | | 2008-03-18 | 45,92 | 2.896.400 | 45,97 | 44,90 | 45,15 | 00:00:00 | | 2008-03-19 | 44,57 | 2.751.800 | 47,50 | 44,57 | 45,86 | 00:00:00 | | 2008-03-20 | 41,17 | 10.322.700 | 42,00 | 39,22 | 41,80 | 00:00:00 | | 2008-03-24 | 40,47 | 5.287.800 | 41,50 | 40,11 | 41,42 | 00:00:00 | | 2008-03-25 | 40,26 | 4.500.900 | 40,87 | 40,15 | 40,57 | 00:00:00 | | 2008-03-26 | 39,31 | 5.064.600 | 40,13 | 39,08 | 40,13 | 00:00:00 | | 2008-03-27 | 39,70 | 4.109.600 | 40,23 | 39,33 | 39,33 | 00:00:00 | | 2008-03-28 | 39,61 | 3.269.100 | 40,40 | 39,56 | 39,91 | 00:00:00 | | 2008-03-31 | 40,19 | 4.082.000 | 40,42 | 39,37 | 39,67 | 00:00:00 | | 2008-04-01 | 41,43 | 3.951.400 | 41,56 | 40,18 | 40,65 | 00:00:00 | | 2008-04-02 | 41,43 | 3.072.400 | 41,76 | 40,92 | 41,50 | 00:00:00 | | 2008-04-03 | 41,52 | 2.673.200 | 41,65 | 41,06 | 41,50 | 00:00:00 | | 2008-04-04 | 42,00 | 2.902.300 | 42,52 | 41,31 | 41,67 | 00:00:00 | | 2008-04-07 | 42,02 | 1.742.500 | 42,42 | 41,50 | 42,38 | 00:00:00 | | 2008-04-08 | 42,06 | 1.820.400 | 42,24 | 41,56 | 41,71 | 00:00:00 | | 2008-04-09 | 42,14 | 2.306.700 | 42,24 | 41,84 | 42,17 | 00:00:00 | | 2008-04-10 | 41,42 | 2.763.000 | 42,19 | 41,14 | 42,06 | 00:00:00 | | 2008-04-11 | 42,15 | 2.447.700 | 42,51 | 41,20 | 41,20 | 00:00:00 | | 2008-04-14 | 42,67 | 3.209.800 | 42,85 | 42,01 | 42,01 | 00:00:00 | | 2008-04-15 | 43,33 | 2.602.900 | 43,51 | 42,59 | 42,86 | 00:00:00 | | 2008-04-16 | 44,19 | 2.304.300 | 44,26 | 43,02 | 43,45 | 00:00:00 | | 2008-04-17 | 43,98 | 2.219.000 | 44,40 | 43,85 | 44,18 | 00:00:00 | | 2008-04-18 | 44,18 | 1.914.300 | 44,84 | 43,89 | 44,64 | 00:00:00 | | 2008-04-21 | 43,87 | 2.147.000 | 44,29 | 43,35 | 44,03 | 00:00:00 | | 2008-04-22 | 43,40 | 2.007.000 | 43,80 | 43,29 | 43,75 | 00:00:00 | | 2008-04-23 | 44,02 | 2.008.000 | 44,13 | 43,20 | 43,65 | 00:00:00 | | 2008-04-24 | 43,68 | 1.469.800 | 44,30 | 43,57 | 44,30 | 00:00:00 | | 2008-04-25 | 43,75 | 1.341.600 | 44,20 | 43,67 | 43,80 | 00:00:00 | | 2008-04-28 | 43,89 | 1.364.600 | 44,25 | 43,64 | 43,74 | 00:00:00 | | 2008-04-29 | 43,82 | 2.255.600 | 43,97 | 43,46 | 43,92 | 00:00:00 | | 2008-04-30 | 43,91 | 2.364.700 | 44,45 | 43,55 | 43,82 | 00:00:00 | | 2008-05-01 | 44,09 | 1.786.800 | 44,50 | 43,51 | 43,88 | 00:00:00 | | 2008-05-02 | 44,84 | 1.529.900 | 45,18 | 44,15 | 44,42 | 00:00:00 | | 2008-05-05 | 44,15 | 2.003.400 | 44,90 | 43,86 | 44,90 | 00:00:00 | | 2008-05-06 | 42,68 | 3.776.300 | 44,00 | 42,41 | 44,00 | 00:00:00 | | 2008-05-07 | 41,98 | 3.485.800 | 42,62 | 41,76 | 42,55 | 00:00:00 | | 2008-05-08 | 42,29 | 2.227.300 | 42,63 | 41,79 | 42,22 | 00:00:00 | | 2008-05-09 | 42,23 | 2.198.600 | 42,39 | 41,77 | 42,11 | 00:00:00 | | 2008-05-12 | 42,24 | 1.622.300 | 42,47 | 41,90 | 42,25 | 00:00:00 | | 2008-05-13 | 41,84 | 1.773.200 | 42,75 | 41,58 | 42,25 | 00:00:00 | | 2008-05-14 | 42,04 | 1.770.500 | 42,22 | 41,48 | 41,95 | 00:00:00 | | 2008-05-15 | 42,17 | 2.053.400 | 42,33 | 41,49 | 42,15 | 00:00:00 | | 2008-05-16 | 42,50 | 1.707.800 | 42,68 | 41,99 | 42,06 | 00:00:00 | | 2008-05-19 | 43,35 | 1.684.900 | 43,55 | 42,49 | 42,49 | 00:00:00 | | 2008-05-20 | 43,91 | 2.805.900 | 44,70 | 43,73 | 44,21 | 00:00:00 | | 2008-05-21 | 43,66 | 2.815.400 | 44,23 | 43,46 | 44,03 | 00:00:00 | | 2008-05-22 | 44,25 | 1.504.000 | 44,42 | 43,50 | 43,57 | 00:00:00 | | 2008-05-23 | 43,14 | 1.418.800 | 44,27 | 43,08 | 44,13 | 00:00:00 | | 2008-05-27 | 43,13 | 1.835.400 | 43,45 | 42,77 | 43,17 | 00:00:00 | | 2008-05-28 | 43,26 | 1.476.600 | 43,47 | 42,88 | 43,07 | 00:00:00 | | 2008-05-29 | 43,93 | 1.877.500 | 44,12 | 43,07 | 43,26 | 00:00:00 | | 2008-05-30 | 44,26 | 1.704.600 | 44,41 | 43,74 | 43,97 | 00:00:00 | | 2008-06-02 | 43,89 | 2.378.400 | 44,11 | 43,23 | 43,92 | 00:00:00 | | 2008-06-03 | 43,05 | 1.944.500 | 44,20 | 42,88 | 43,79 | 00:00:00 | | 2008-06-04 | 44,31 | 2.931.800 | 44,78 | 42,85 | 42,85 | 00:00:00 | | 2008-06-05 | 45,07 | 2.091.200 | 45,15 | 43,92 | 44,37 | 00:00:00 | | 2008-06-06 | 44,40 | 2.942.800 | 45,13 | 44,01 | 44,61 | 00:00:00 | | 2008-06-09 | 45,54 | 2.564.500 | 46,05 | 44,26 | 44,74 | 00:00:00 | | 2008-06-10 | 46,00 | 2.782.000 | 46,17 | 44,72 | 45,25 | 00:00:00 | | 2008-06-11 | 46,26 | 3.977.700 | 46,68 | 45,31 | 45,83 | 00:00:00 | | 2008-06-12 | 46,14 | 2.328.300 | 46,55 | 45,91 | 46,53 | 00:00:00 | | 2008-06-13 | 46,61 | 2.162.900 | 46,75 | 45,94 | 46,35 | 00:00:00 | | 2008-06-16 | 46,45 | 1.395.800 | 46,53 | 45,67 | 46,22 | 00:00:00 | | 2008-06-17 | 46,86 | 2.289.700 | 47,28 | 46,20 | 46,50 | 00:00:00 | | 2008-06-18 | 45,90 | 2.678.800 | 46,81 | 45,85 | 46,47 | 00:00:00 | | 2008-06-19 | 46,79 | 2.122.200 | 46,86 | 45,77 | 45,88 | 00:00:00 | | 2008-06-20 | 45,78 | 2.678.100 | 46,79 | 45,46 | 45,47 | 00:00:00 | | 2008-06-23 | 45,83 | 1.806.100 | 46,26 | 45,76 | 45,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
