Última Hora: "Risco por Marega não dá retorno caso saia pela cláusula de rescisão - Record" Tue, 15 Oct 2019 06:31:25 GMT    "Já nevou na Serra da Estrela ? e as fotos são maravilhosas - NiT New in Town" Tue, 15 Oct 2019 10:34:00 GMT    "Kalú e sócios aos chutos com milhões do Estado no Hard Club - Jornal de Negócios - Portugal" Tue, 15 Oct 2019 09:00:00 GMT    "A vacina da gripe pode transmitir a doença? Diretora-geral da Saúde desfaz mitos - TSF Online" Mon, 14 Oct 2019 09:58:00 GMT    "Costa propõe Ana Catarina Mendes para o cargo de líder parlamentar do PS - SAPO 24" Tue, 15 Oct 2019 06:36:36 GMT   "Funcionários do SEF, Segurança Social e Finanças envolvidos em rede de imigração ilegal - Diário de Notícias - Lisboa" Tue, 15 Oct 2019 08:04:00 GMT    "Enfermeiros obrigados a devolver aumentos - Observador" Tue, 15 Oct 2019 07:55:39 GMT    ""Desculpe por ter perdido o voo, pense no que é perder a democracia" - Jornal de Notícias" Tue, 15 Oct 2019 09:55:00 GMT    "Garcia de Orta. Urgências asseguradas durante a semana - RTP" Tue, 15 Oct 2019 10:35:00 GMT    "Transportes. Sindicatos de motoristas e patrões já chegaram a acordo - PÚBLICO" Tue, 15 Oct 2019 09:41:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,130 (+1,000%) Public Service En - [Ticker: PEG]Gráfico Public Service En  Noticias Public Service En  Descargar Históricos de Metastock Public Service En y Otros  Análisis Técnico Public Service En  
Última Transacción55,810Hora de Cotización2018-12-04 - 00:00:00
Variación+0,130 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo56,325Mínimo55,590
Volumen3.943.779Volumen Medio (3m)0
Demanda / Oferta49,390 x 1.200 - 49,400 x 900Yield
Cierre Anterior55,680PER0,00%
Apertura55,770EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-02-1030,984.217.20032,4030,8332,0500:00:00
2009-02-1131,412.684.50031,5430,9931,0900:00:00
2009-02-1231,093.946.10031,1230,2130,8100:00:00
2009-02-1330,971.910.70031,4130,7630,9300:00:00
2009-02-1729,313.111.00030,2329,2830,1000:00:00
2009-02-1829,183.055.00029,6028,9829,5600:00:00
2009-02-1929,282.294.80029,9528,3428,3400:00:00
2009-02-2028,523.458.60029,0527,9628,7700:00:00
2009-02-2327,943.542.40029,0527,8128,7600:00:00
2009-02-2428,543.733.40028,6928,0128,1300:00:00
2009-02-2527,913.971.00028,4527,7128,4500:00:00
2009-02-2627,472.222.00028,3927,3928,2600:00:00
2009-02-2727,294.040.60027,8226,6327,0100:00:00
2009-03-0226,483.451.40027,7426,3626,9600:00:00
2009-03-0325,494.912.80027,1025,3526,7800:00:00
2009-03-0425,964.790.40026,3125,4425,7900:00:00
2009-03-0524,974.536.90025,5024,4725,4800:00:00
2009-03-0624,575.621.40025,5323,9025,1600:00:00
2009-03-0924,133.130.50024,7623,8624,2800:00:00
2009-03-1025,075.422.50025,3524,3824,6000:00:00
2009-03-1124,514.353.20025,7524,4625,2900:00:00
2009-03-1224,026.548.40024,6023,6524,4400:00:00
2009-03-1324,855.312.80024,9724,0024,1600:00:00
2009-03-1625,344.532.10025,9724,8624,8800:00:00
2009-03-1726,337.389.00026,3824,5525,4200:00:00
2009-03-1827,646.383.20027,7525,8026,2200:00:00
2009-03-1928,084.496.60028,2127,3627,9700:00:00
2009-03-2027,625.046.00028,4927,5728,2100:00:00
2009-03-2329,243.562.50029,2927,8528,2700:00:00
2009-03-2428,992.831.30029,2828,5028,8600:00:00
2009-03-2528,932.461.00029,6828,5229,1400:00:00
2009-03-2629,402.583.20029,4228,5728,9200:00:00
2009-03-2729,002.409.00029,4028,8629,1000:00:00
2009-03-3028,392.523.10028,7827,9828,5100:00:00
2009-03-3129,474.549.10029,9928,4628,6700:00:00
2009-04-0129,652.724.20029,8229,0729,1600:00:00
2009-04-0230,102.850.70030,4429,3330,1700:00:00
2009-04-0331,024.066.20031,1130,0730,0700:00:00
2009-04-0630,412.294.40031,1630,2230,6900:00:00
2009-04-0730,012.012.50030,3229,5630,2600:00:00
2009-04-0830,391.778.20030,4929,7630,1800:00:00
2009-04-0930,182.496.10031,2129,8431,1100:00:00
2009-04-1329,402.153.40030,2829,2130,1300:00:00
2009-04-1428,852.175.70029,2328,7229,1800:00:00
2009-04-1529,162.630.80029,2428,4428,8300:00:00
2009-04-1629,102.954.70029,6528,9029,3800:00:00
2009-04-1729,542.687.90029,7029,0229,2100:00:00
2009-04-2029,081.879.10029,7328,9629,1500:00:00
2009-04-2128,772.451.80029,2628,4728,8800:00:00
2009-04-2228,412.089.10028,8628,3028,5900:00:00
2009-04-2328,332.681.10028,4427,8528,3000:00:00
2009-04-2428,092.005.90028,6427,8528,5400:00:00
2009-04-2728,341.877.70028,6927,9228,0800:00:00
2009-04-2828,292.092.50028,6827,8628,1400:00:00
2009-04-2929,585.573.90029,6528,4428,6700:00:00
2009-04-3029,843.221.30030,1229,3329,8700:00:00
2009-05-0131,153.303.10031,2029,8429,9900:00:00
2009-05-0431,403.599.10031,7730,7731,7700:00:00
2009-05-0531,212.554.70031,4430,5831,3400:00:00
2009-05-0631,512.343.70031,6330,7731,5100:00:00
2009-05-0731,682.670.10032,0231,1131,7800:00:00
2009-05-0831,992.653.40032,9131,7731,7700:00:00
2009-05-1131,992.480.60032,3631,5231,6800:00:00
2009-05-1232,532.380.40032,6631,9532,0800:00:00
2009-05-1331,782.858.10032,4431,5032,1300:00:00
2009-05-1431,692.836.40032,0531,1331,8800:00:00
2009-05-1531,694.833.00031,8230,7931,4400:00:00
2009-05-1831,244.829.00032,0130,7632,0100:00:00
2009-05-1932,263.064.10032,4331,2831,2800:00:00
2009-05-2031,873.330.40032,5531,7832,5500:00:00
2009-05-2131,382.605.10031,7131,1831,4600:00:00
2009-05-2231,621.751.00032,1931,3331,5000:00:00
2009-05-2632,303.621.10032,3131,2531,6600:00:00
2009-05-2731,623.261.00032,4831,6232,3200:00:00
2009-05-2831,924.027.60032,1631,0131,0100:00:00
2009-05-2931,874.319.60032,1131,3232,0300:00:00
2009-06-0133,633.399.40033,7431,9732,1700:00:00
2009-06-0233,274.897.30033,9433,2233,6300:00:00
2009-06-0332,223.594.80033,2631,8333,2200:00:00
2009-06-0432,822.846.50032,9432,3032,4300:00:00
2009-06-0532,393.602.70033,2932,2332,7700:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters