|
 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 | | 2009-02-10 | 30,98 | 4.217.200 | 32,40 | 30,83 | 32,05 | 00:00:00 | | 2009-02-11 | 31,41 | 2.684.500 | 31,54 | 30,99 | 31,09 | 00:00:00 | | 2009-02-12 | 31,09 | 3.946.100 | 31,12 | 30,21 | 30,81 | 00:00:00 | | 2009-02-13 | 30,97 | 1.910.700 | 31,41 | 30,76 | 30,93 | 00:00:00 | | 2009-02-17 | 29,31 | 3.111.000 | 30,23 | 29,28 | 30,10 | 00:00:00 | | 2009-02-18 | 29,18 | 3.055.000 | 29,60 | 28,98 | 29,56 | 00:00:00 | | 2009-02-19 | 29,28 | 2.294.800 | 29,95 | 28,34 | 28,34 | 00:00:00 | | 2009-02-20 | 28,52 | 3.458.600 | 29,05 | 27,96 | 28,77 | 00:00:00 | | 2009-02-23 | 27,94 | 3.542.400 | 29,05 | 27,81 | 28,76 | 00:00:00 | | 2009-02-24 | 28,54 | 3.733.400 | 28,69 | 28,01 | 28,13 | 00:00:00 | | 2009-02-25 | 27,91 | 3.971.000 | 28,45 | 27,71 | 28,45 | 00:00:00 | | 2009-02-26 | 27,47 | 2.222.000 | 28,39 | 27,39 | 28,26 | 00:00:00 | | 2009-02-27 | 27,29 | 4.040.600 | 27,82 | 26,63 | 27,01 | 00:00:00 | | 2009-03-02 | 26,48 | 3.451.400 | 27,74 | 26,36 | 26,96 | 00:00:00 | | 2009-03-03 | 25,49 | 4.912.800 | 27,10 | 25,35 | 26,78 | 00:00:00 | | 2009-03-04 | 25,96 | 4.790.400 | 26,31 | 25,44 | 25,79 | 00:00:00 | | 2009-03-05 | 24,97 | 4.536.900 | 25,50 | 24,47 | 25,48 | 00:00:00 | | 2009-03-06 | 24,57 | 5.621.400 | 25,53 | 23,90 | 25,16 | 00:00:00 | | 2009-03-09 | 24,13 | 3.130.500 | 24,76 | 23,86 | 24,28 | 00:00:00 | | 2009-03-10 | 25,07 | 5.422.500 | 25,35 | 24,38 | 24,60 | 00:00:00 | | 2009-03-11 | 24,51 | 4.353.200 | 25,75 | 24,46 | 25,29 | 00:00:00 | | 2009-03-12 | 24,02 | 6.548.400 | 24,60 | 23,65 | 24,44 | 00:00:00 | | 2009-03-13 | 24,85 | 5.312.800 | 24,97 | 24,00 | 24,16 | 00:00:00 | | 2009-03-16 | 25,34 | 4.532.100 | 25,97 | 24,86 | 24,88 | 00:00:00 | | 2009-03-17 | 26,33 | 7.389.000 | 26,38 | 24,55 | 25,42 | 00:00:00 | | 2009-03-18 | 27,64 | 6.383.200 | 27,75 | 25,80 | 26,22 | 00:00:00 | | 2009-03-19 | 28,08 | 4.496.600 | 28,21 | 27,36 | 27,97 | 00:00:00 | | 2009-03-20 | 27,62 | 5.046.000 | 28,49 | 27,57 | 28,21 | 00:00:00 | | 2009-03-23 | 29,24 | 3.562.500 | 29,29 | 27,85 | 28,27 | 00:00:00 | | 2009-03-24 | 28,99 | 2.831.300 | 29,28 | 28,50 | 28,86 | 00:00:00 | | 2009-03-25 | 28,93 | 2.461.000 | 29,68 | 28,52 | 29,14 | 00:00:00 | | 2009-03-26 | 29,40 | 2.583.200 | 29,42 | 28,57 | 28,92 | 00:00:00 | | 2009-03-27 | 29,00 | 2.409.000 | 29,40 | 28,86 | 29,10 | 00:00:00 | | 2009-03-30 | 28,39 | 2.523.100 | 28,78 | 27,98 | 28,51 | 00:00:00 | | 2009-03-31 | 29,47 | 4.549.100 | 29,99 | 28,46 | 28,67 | 00:00:00 | | 2009-04-01 | 29,65 | 2.724.200 | 29,82 | 29,07 | 29,16 | 00:00:00 | | 2009-04-02 | 30,10 | 2.850.700 | 30,44 | 29,33 | 30,17 | 00:00:00 | | 2009-04-03 | 31,02 | 4.066.200 | 31,11 | 30,07 | 30,07 | 00:00:00 | | 2009-04-06 | 30,41 | 2.294.400 | 31,16 | 30,22 | 30,69 | 00:00:00 | | 2009-04-07 | 30,01 | 2.012.500 | 30,32 | 29,56 | 30,26 | 00:00:00 | | 2009-04-08 | 30,39 | 1.778.200 | 30,49 | 29,76 | 30,18 | 00:00:00 | | 2009-04-09 | 30,18 | 2.496.100 | 31,21 | 29,84 | 31,11 | 00:00:00 | | 2009-04-13 | 29,40 | 2.153.400 | 30,28 | 29,21 | 30,13 | 00:00:00 | | 2009-04-14 | 28,85 | 2.175.700 | 29,23 | 28,72 | 29,18 | 00:00:00 | | 2009-04-15 | 29,16 | 2.630.800 | 29,24 | 28,44 | 28,83 | 00:00:00 | | 2009-04-16 | 29,10 | 2.954.700 | 29,65 | 28,90 | 29,38 | 00:00:00 | | 2009-04-17 | 29,54 | 2.687.900 | 29,70 | 29,02 | 29,21 | 00:00:00 | | 2009-04-20 | 29,08 | 1.879.100 | 29,73 | 28,96 | 29,15 | 00:00:00 | | 2009-04-21 | 28,77 | 2.451.800 | 29,26 | 28,47 | 28,88 | 00:00:00 | | 2009-04-22 | 28,41 | 2.089.100 | 28,86 | 28,30 | 28,59 | 00:00:00 | | 2009-04-23 | 28,33 | 2.681.100 | 28,44 | 27,85 | 28,30 | 00:00:00 | | 2009-04-24 | 28,09 | 2.005.900 | 28,64 | 27,85 | 28,54 | 00:00:00 | | 2009-04-27 | 28,34 | 1.877.700 | 28,69 | 27,92 | 28,08 | 00:00:00 | | 2009-04-28 | 28,29 | 2.092.500 | 28,68 | 27,86 | 28,14 | 00:00:00 | | 2009-04-29 | 29,58 | 5.573.900 | 29,65 | 28,44 | 28,67 | 00:00:00 | | 2009-04-30 | 29,84 | 3.221.300 | 30,12 | 29,33 | 29,87 | 00:00:00 | | 2009-05-01 | 31,15 | 3.303.100 | 31,20 | 29,84 | 29,99 | 00:00:00 | | 2009-05-04 | 31,40 | 3.599.100 | 31,77 | 30,77 | 31,77 | 00:00:00 | | 2009-05-05 | 31,21 | 2.554.700 | 31,44 | 30,58 | 31,34 | 00:00:00 | | 2009-05-06 | 31,51 | 2.343.700 | 31,63 | 30,77 | 31,51 | 00:00:00 | | 2009-05-07 | 31,68 | 2.670.100 | 32,02 | 31,11 | 31,78 | 00:00:00 | | 2009-05-08 | 31,99 | 2.653.400 | 32,91 | 31,77 | 31,77 | 00:00:00 | | 2009-05-11 | 31,99 | 2.480.600 | 32,36 | 31,52 | 31,68 | 00:00:00 | | 2009-05-12 | 32,53 | 2.380.400 | 32,66 | 31,95 | 32,08 | 00:00:00 | | 2009-05-13 | 31,78 | 2.858.100 | 32,44 | 31,50 | 32,13 | 00:00:00 | | 2009-05-14 | 31,69 | 2.836.400 | 32,05 | 31,13 | 31,88 | 00:00:00 | | 2009-05-15 | 31,69 | 4.833.000 | 31,82 | 30,79 | 31,44 | 00:00:00 | | 2009-05-18 | 31,24 | 4.829.000 | 32,01 | 30,76 | 32,01 | 00:00:00 | | 2009-05-19 | 32,26 | 3.064.100 | 32,43 | 31,28 | 31,28 | 00:00:00 | | 2009-05-20 | 31,87 | 3.330.400 | 32,55 | 31,78 | 32,55 | 00:00:00 | | 2009-05-21 | 31,38 | 2.605.100 | 31,71 | 31,18 | 31,46 | 00:00:00 | | 2009-05-22 | 31,62 | 1.751.000 | 32,19 | 31,33 | 31,50 | 00:00:00 | | 2009-05-26 | 32,30 | 3.621.100 | 32,31 | 31,25 | 31,66 | 00:00:00 | | 2009-05-27 | 31,62 | 3.261.000 | 32,48 | 31,62 | 32,32 | 00:00:00 | | 2009-05-28 | 31,92 | 4.027.600 | 32,16 | 31,01 | 31,01 | 00:00:00 | | 2009-05-29 | 31,87 | 4.319.600 | 32,11 | 31,32 | 32,03 | 00:00:00 | | 2009-06-01 | 33,63 | 3.399.400 | 33,74 | 31,97 | 32,17 | 00:00:00 | | 2009-06-02 | 33,27 | 4.897.300 | 33,94 | 33,22 | 33,63 | 00:00:00 | | 2009-06-03 | 32,22 | 3.594.800 | 33,26 | 31,83 | 33,22 | 00:00:00 | | 2009-06-04 | 32,82 | 2.846.500 | 32,94 | 32,30 | 32,43 | 00:00:00 | | 2009-06-05 | 32,39 | 3.602.700 | 33,29 | 32,23 | 32,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
