|
 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 | | 2008-10-15 | 26,26 | 3.788.000 | 28,78 | 26,20 | 28,78 | 00:00:00 | | 2008-10-16 | 26,31 | 6.443.100 | 26,86 | 25,15 | 26,34 | 00:00:00 | | 2008-10-17 | 27,06 | 5.335.000 | 28,10 | 25,26 | 25,83 | 00:00:00 | | 2008-10-20 | 30,85 | 3.707.000 | 31,10 | 26,78 | 27,61 | 00:00:00 | | 2008-10-21 | 29,33 | 3.973.200 | 31,17 | 28,87 | 29,94 | 00:00:00 | | 2008-10-22 | 26,74 | 3.037.200 | 28,85 | 25,86 | 28,45 | 00:00:00 | | 2008-10-23 | 28,88 | 5.137.100 | 29,18 | 26,19 | 26,75 | 00:00:00 | | 2008-10-24 | 27,64 | 3.971.000 | 28,50 | 26,00 | 26,94 | 00:00:00 | | 2008-10-27 | 26,89 | 3.451.500 | 28,50 | 26,11 | 27,26 | 00:00:00 | | 2008-10-28 | 30,01 | 4.100.600 | 30,12 | 26,27 | 27,63 | 00:00:00 | | 2008-10-29 | 28,39 | 4.005.500 | 30,40 | 28,30 | 30,00 | 00:00:00 | | 2008-10-30 | 29,83 | 3.151.300 | 30,10 | 28,43 | 29,81 | 00:00:00 | | 2008-10-31 | 28,15 | 4.210.900 | 30,05 | 27,57 | 30,05 | 00:00:00 | | 2008-11-03 | 29,39 | 3.886.100 | 29,78 | 27,84 | 28,00 | 00:00:00 | | 2008-11-04 | 29,51 | 4.415.100 | 31,00 | 28,95 | 29,50 | 00:00:00 | | 2008-11-05 | 27,63 | 3.275.500 | 29,78 | 27,42 | 29,15 | 00:00:00 | | 2008-11-06 | 26,36 | 3.521.100 | 27,71 | 26,00 | 27,65 | 00:00:00 | | 2008-11-07 | 27,52 | 3.709.100 | 27,57 | 26,50 | 26,60 | 00:00:00 | | 2008-11-10 | 26,92 | 3.068.200 | 28,63 | 26,34 | 28,10 | 00:00:00 | | 2008-11-11 | 27,79 | 2.748.700 | 28,49 | 26,07 | 26,59 | 00:00:00 | | 2008-11-12 | 27,68 | 4.219.300 | 28,19 | 26,86 | 27,20 | 00:00:00 | | 2008-11-13 | 29,59 | 6.169.700 | 29,71 | 26,71 | 27,91 | 00:00:00 | | 2008-11-14 | 28,60 | 4.122.600 | 30,15 | 27,53 | 28,99 | 00:00:00 | | 2008-11-17 | 29,14 | 3.470.000 | 29,94 | 27,71 | 28,27 | 00:00:00 | | 2008-11-18 | 29,11 | 3.463.700 | 29,93 | 28,04 | 29,14 | 00:00:00 | | 2008-11-19 | 27,84 | 3.917.200 | 30,41 | 27,79 | 28,60 | 00:00:00 | | 2008-11-20 | 26,10 | 6.243.400 | 28,23 | 25,59 | 27,46 | 00:00:00 | | 2008-11-21 | 29,64 | 7.949.200 | 29,85 | 26,21 | 26,78 | 00:00:00 | | 2008-11-24 | 29,16 | 6.052.900 | 30,00 | 28,72 | 29,75 | 00:00:00 | | 2008-11-25 | 29,66 | 4.669.300 | 30,69 | 28,86 | 29,50 | 00:00:00 | | 2008-11-26 | 30,14 | 3.332.700 | 30,30 | 28,17 | 28,94 | 00:00:00 | | 2008-11-28 | 30,90 | 1.171.100 | 30,99 | 29,94 | 30,03 | 00:00:00 | | 2008-12-01 | 28,21 | 3.484.800 | 30,20 | 28,11 | 30,01 | 00:00:00 | | 2008-12-02 | 29,50 | 3.928.000 | 29,55 | 28,27 | 28,60 | 00:00:00 | | 2008-12-03 | 30,89 | 4.946.100 | 31,04 | 28,84 | 28,85 | 00:00:00 | | 2008-12-04 | 28,57 | 3.326.600 | 30,70 | 27,96 | 30,64 | 00:00:00 | | 2008-12-05 | 28,54 | 3.927.000 | 28,73 | 26,87 | 28,08 | 00:00:00 | | 2008-12-08 | 28,88 | 3.460.000 | 29,49 | 28,05 | 29,35 | 00:00:00 | | 2008-12-09 | 28,31 | 1.996.400 | 29,12 | 28,13 | 28,82 | 00:00:00 | | 2008-12-10 | 29,06 | 2.675.600 | 29,14 | 28,01 | 28,57 | 00:00:00 | | 2008-12-11 | 29,01 | 3.007.300 | 29,95 | 28,64 | 28,71 | 00:00:00 | | 2008-12-12 | 29,42 | 2.547.300 | 29,62 | 27,95 | 27,99 | 00:00:00 | | 2008-12-15 | 29,23 | 2.590.700 | 29,83 | 28,97 | 29,61 | 00:00:00 | | 2008-12-16 | 30,03 | 3.353.600 | 30,24 | 29,02 | 29,02 | 00:00:00 | | 2008-12-17 | 28,09 | 4.325.300 | 29,58 | 28,03 | 29,58 | 00:00:00 | | 2008-12-18 | 28,28 | 4.608.900 | 28,94 | 28,09 | 28,16 | 00:00:00 | | 2008-12-19 | 28,71 | 4.360.300 | 29,45 | 28,39 | 28,43 | 00:00:00 | | 2008-12-22 | 28,12 | 2.967.800 | 29,13 | 27,63 | 28,71 | 00:00:00 | | 2008-12-23 | 27,77 | 1.969.700 | 28,39 | 27,60 | 28,32 | 00:00:00 | | 2008-12-24 | 27,93 | 400.900 | 28,05 | 27,65 | 27,77 | 00:00:00 | | 2008-12-26 | 28,36 | 734.300 | 28,49 | 27,97 | 28,06 | 00:00:00 | | 2008-12-29 | 28,25 | 1.324.400 | 28,43 | 27,78 | 28,33 | 00:00:00 | | 2008-12-30 | 28,18 | 3.242.000 | 28,52 | 27,40 | 28,42 | 00:00:00 | | 2008-12-31 | 29,17 | 4.340.200 | 29,23 | 27,74 | 27,74 | 00:00:00 | | 2009-01-02 | 30,05 | 3.234.900 | 30,21 | 28,87 | 29,00 | 00:00:00 | | 2009-01-05 | 30,63 | 3.682.500 | 30,99 | 30,10 | 30,10 | 00:00:00 | | 2009-01-06 | 31,05 | 2.765.800 | 31,37 | 30,39 | 30,81 | 00:00:00 | | 2009-01-07 | 30,92 | 3.509.300 | 31,76 | 30,62 | 30,77 | 00:00:00 | | 2009-01-08 | 30,99 | 1.936.300 | 30,99 | 30,47 | 30,91 | 00:00:00 | | 2009-01-09 | 30,56 | 2.480.900 | 31,17 | 30,48 | 30,73 | 00:00:00 | | 2009-01-12 | 30,37 | 2.435.100 | 30,83 | 30,19 | 30,64 | 00:00:00 | | 2009-01-13 | 29,76 | 2.490.600 | 30,48 | 29,49 | 30,40 | 00:00:00 | | 2009-01-14 | 29,87 | 3.576.900 | 29,99 | 28,55 | 29,30 | 00:00:00 | | 2009-01-15 | 30,25 | 3.279.400 | 30,26 | 29,64 | 29,77 | 00:00:00 | | 2009-01-16 | 30,97 | 3.013.400 | 31,15 | 30,44 | 30,66 | 00:00:00 | | 2009-01-20 | 30,38 | 3.210.500 | 31,35 | 30,28 | 30,86 | 00:00:00 | | 2009-01-21 | 30,74 | 5.687.300 | 31,05 | 30,19 | 30,91 | 00:00:00 | | 2009-01-22 | 30,48 | 3.426.900 | 30,72 | 30,11 | 30,15 | 00:00:00 | | 2009-01-23 | 31,01 | 3.409.700 | 31,14 | 29,72 | 30,24 | 00:00:00 | | 2009-01-26 | 32,00 | 4.329.100 | 32,38 | 31,02 | 31,02 | 00:00:00 | | 2009-01-27 | 32,48 | 4.585.300 | 32,80 | 31,81 | 32,23 | 00:00:00 | | 2009-01-28 | 33,24 | 3.597.400 | 33,53 | 32,61 | 32,94 | 00:00:00 | | 2009-01-29 | 32,84 | 2.272.200 | 33,66 | 32,49 | 32,91 | 00:00:00 | | 2009-01-30 | 31,57 | 3.565.200 | 33,10 | 31,35 | 32,77 | 00:00:00 | | 2009-02-02 | 31,44 | 3.889.100 | 31,96 | 31,06 | 31,46 | 00:00:00 | | 2009-02-03 | 31,28 | 4.678.000 | 31,69 | 30,84 | 31,66 | 00:00:00 | | 2009-02-04 | 31,15 | 3.204.800 | 31,71 | 30,28 | 30,29 | 00:00:00 | | 2009-02-05 | 31,75 | 3.412.600 | 31,93 | 30,85 | 31,10 | 00:00:00 | | 2009-02-06 | 32,68 | 5.226.900 | 33,02 | 31,33 | 31,99 | 00:00:00 | | 2009-02-09 | 32,26 | 2.242.500 | 32,88 | 31,92 | 32,54 | 00:00:00 | | 2009-02-10 | 30,98 | 4.217.200 | 32,40 | 30,83 | 32,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
