|
 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 | | 2009-06-05 | 32,39 | 3.602.700 | 33,29 | 32,23 | 32,77 | 00:00:00 | | 2009-06-08 | 31,92 | 3.048.600 | 32,46 | 31,56 | 32,43 | 00:00:00 | | 2009-06-09 | 31,99 | 2.583.900 | 32,31 | 31,78 | 32,09 | 00:00:00 | | 2009-06-10 | 32,34 | 3.392.000 | 32,57 | 31,92 | 32,25 | 00:00:00 | | 2009-06-11 | 32,77 | 3.538.000 | 33,54 | 32,43 | 32,46 | 00:00:00 | | 2009-06-12 | 32,54 | 3.378.200 | 32,96 | 31,97 | 32,65 | 00:00:00 | | 2009-06-15 | 31,74 | 2.616.500 | 32,37 | 31,40 | 32,13 | 00:00:00 | | 2009-06-16 | 31,51 | 3.364.600 | 32,12 | 31,28 | 32,00 | 00:00:00 | | 2009-06-17 | 31,61 | 2.943.000 | 31,90 | 31,30 | 31,52 | 00:00:00 | | 2009-06-18 | 32,14 | 3.372.400 | 32,26 | 31,58 | 31,70 | 00:00:00 | | 2009-06-19 | 31,94 | 3.764.500 | 32,26 | 31,75 | 32,11 | 00:00:00 | | 2009-06-22 | 31,92 | 3.328.700 | 32,35 | 31,47 | 31,61 | 00:00:00 | | 2009-06-23 | 31,73 | 3.020.500 | 32,01 | 31,43 | 32,01 | 00:00:00 | | 2009-06-24 | 31,70 | 2.622.800 | 32,03 | 31,51 | 31,87 | 00:00:00 | | 2009-06-25 | 32,03 | 2.909.100 | 32,27 | 31,39 | 31,64 | 00:00:00 | | 2009-06-26 | 32,23 | 8.836.600 | 32,39 | 31,68 | 32,01 | 00:00:00 | | 2009-06-29 | 32,76 | 2.632.200 | 32,85 | 32,18 | 32,42 | 00:00:00 | | 2009-06-30 | 32,63 | 4.207.500 | 33,27 | 32,19 | 33,27 | 00:00:00 | | 2009-07-01 | 33,08 | 2.911.300 | 33,15 | 32,57 | 32,85 | 00:00:00 | | 2009-07-02 | 32,10 | 3.624.600 | 32,79 | 32,10 | 32,79 | 00:00:00 | | 2009-07-06 | 32,20 | 2.432.500 | 32,41 | 31,74 | 31,97 | 00:00:00 | | 2009-07-07 | 31,25 | 2.713.000 | 32,37 | 31,20 | 32,21 | 00:00:00 | | 2009-07-08 | 31,25 | 3.258.700 | 31,61 | 30,93 | 31,25 | 00:00:00 | | 2009-07-09 | 31,23 | 3.249.300 | 31,58 | 30,91 | 31,45 | 00:00:00 | | 2009-07-10 | 30,99 | 3.645.700 | 31,29 | 30,69 | 31,00 | 00:00:00 | | 2009-07-13 | 31,42 | 3.774.800 | 31,55 | 30,69 | 31,01 | 00:00:00 | | 2009-07-14 | 31,50 | 4.579.600 | 31,50 | 30,95 | 31,39 | 00:00:00 | | 2009-07-15 | 32,44 | 2.957.600 | 32,45 | 31,56 | 31,57 | 00:00:00 | | 2009-07-16 | 32,47 | 2.215.900 | 32,63 | 32,03 | 32,32 | 00:00:00 | | 2009-07-17 | 32,11 | 1.891.200 | 32,61 | 31,87 | 32,39 | 00:00:00 | | 2009-07-20 | 32,30 | 2.005.400 | 32,36 | 31,96 | 32,29 | 00:00:00 | | 2009-07-21 | 32,40 | 3.282.400 | 32,70 | 32,05 | 32,40 | 00:00:00 | | 2009-07-22 | 32,43 | 1.908.900 | 32,68 | 32,06 | 32,19 | 00:00:00 | | 2009-07-23 | 33,35 | 2.417.300 | 33,44 | 32,26 | 32,39 | 00:00:00 | | 2009-07-24 | 33,86 | 2.087.100 | 33,93 | 33,12 | 33,12 | 00:00:00 | | 2009-07-27 | 33,72 | 1.840.500 | 34,02 | 33,53 | 33,76 | 00:00:00 | | 2009-07-28 | 32,91 | 2.227.500 | 33,72 | 32,64 | 33,46 | 00:00:00 | | 2009-07-29 | 32,85 | 2.253.300 | 33,15 | 32,14 | 32,78 | 00:00:00 | | 2009-07-30 | 33,43 | 2.076.200 | 33,74 | 33,03 | 33,16 | 00:00:00 | | 2009-07-31 | 32,45 | 3.960.200 | 33,30 | 32,19 | 32,19 | 00:00:00 | | 2009-08-03 | 33,04 | 3.654.200 | 33,72 | 32,59 | 33,72 | 00:00:00 | | 2009-08-04 | 32,45 | 2.950.400 | 33,00 | 32,21 | 32,91 | 00:00:00 | | 2009-08-05 | 31,80 | 2.960.100 | 32,67 | 31,49 | 32,40 | 00:00:00 | | 2009-08-06 | 31,41 | 3.397.500 | 32,05 | 30,94 | 31,88 | 00:00:00 | | 2009-08-07 | 31,67 | 2.032.700 | 31,83 | 31,33 | 31,70 | 00:00:00 | | 2009-08-10 | 31,84 | 2.051.300 | 31,84 | 31,29 | 31,65 | 00:00:00 | | 2009-08-11 | 31,40 | 2.195.900 | 31,79 | 31,32 | 31,77 | 00:00:00 | | 2009-08-12 | 31,66 | 1.931.600 | 31,92 | 31,17 | 31,29 | 00:00:00 | | 2009-08-13 | 31,94 | 2.614.900 | 31,99 | 31,30 | 31,53 | 00:00:00 | | 2009-08-14 | 32,12 | 3.559.400 | 32,14 | 31,61 | 31,94 | 00:00:00 | | 2009-08-17 | 31,30 | 2.942.000 | 32,06 | 31,26 | 31,85 | 00:00:00 | | 2009-08-18 | 31,26 | 2.547.500 | 31,55 | 31,05 | 31,36 | 00:00:00 | | 2009-08-19 | 31,87 | 3.090.500 | 31,91 | 31,03 | 31,14 | 00:00:00 | | 2009-08-20 | 32,10 | 3.246.700 | 32,16 | 31,70 | 31,72 | 00:00:00 | | 2009-08-21 | 32,87 | 3.238.000 | 32,93 | 32,16 | 32,35 | 00:00:00 | | 2009-08-24 | 32,73 | 2.496.500 | 33,03 | 32,42 | 32,90 | 00:00:00 | | 2009-08-25 | 32,29 | 2.069.800 | 33,27 | 32,25 | 32,91 | 00:00:00 | | 2009-08-26 | 32,20 | 1.575.700 | 32,39 | 31,99 | 32,25 | 00:00:00 | | 2009-08-27 | 32,26 | 2.670.400 | 32,36 | 31,76 | 32,29 | 00:00:00 | | 2009-08-28 | 32,12 | 2.344.500 | 32,42 | 31,83 | 32,40 | 00:00:00 | | 2009-08-31 | 31,67 | 2.675.000 | 32,01 | 31,46 | 31,95 | 00:00:00 | | 2009-09-01 | 31,52 | 3.710.200 | 31,99 | 31,44 | 31,57 | 00:00:00 | | 2009-09-02 | 31,04 | 4.465.900 | 31,58 | 31,01 | 31,43 | 00:00:00 | | 2009-09-03 | 31,10 | 4.117.000 | 31,36 | 30,58 | 31,22 | 00:00:00 | | 2009-09-04 | 30,54 | 2.452.500 | 31,06 | 30,38 | 30,97 | 00:00:00 | | 2009-09-08 | 30,88 | 3.473.800 | 31,03 | 30,53 | 30,80 | 00:00:00 | | 2009-09-09 | 31,11 | 3.822.900 | 31,21 | 30,62 | 30,89 | 00:00:00 | | 2009-09-10 | 31,13 | 2.263.600 | 31,26 | 30,93 | 31,04 | 00:00:00 | | 2009-09-11 | 30,88 | 2.962.800 | 31,24 | 30,80 | 31,12 | 00:00:00 | | 2009-09-14 | 31,52 | 2.604.400 | 31,53 | 30,71 | 30,81 | 00:00:00 | | 2009-09-15 | 31,57 | 2.491.800 | 31,69 | 31,18 | 31,46 | 00:00:00 | | 2009-09-16 | 31,93 | 2.657.000 | 32,11 | 31,39 | 31,53 | 00:00:00 | | 2009-09-17 | 31,74 | 2.728.600 | 31,99 | 31,52 | 31,81 | 00:00:00 | | 2009-09-18 | 31,99 | 4.737.400 | 32,10 | 31,64 | 31,86 | 00:00:00 | | 2009-09-21 | 31,35 | 2.716.000 | 31,98 | 31,25 | 31,91 | 00:00:00 | | 2009-09-22 | 31,06 | 3.352.200 | 31,55 | 30,96 | 31,50 | 00:00:00 | | 2009-09-23 | 31,16 | 3.033.700 | 31,75 | 30,97 | 31,14 | 00:00:00 | | 2009-09-24 | 31,20 | 2.447.900 | 31,51 | 31,08 | 31,25 | 00:00:00 | | 2009-09-25 | 31,29 | 2.811.000 | 31,55 | 31,08 | 31,11 | 00:00:00 | | 2009-09-28 | 31,56 | 1.393.500 | 31,80 | 31,19 | 31,31 | 00:00:00 | | 2009-09-29 | 31,62 | 1.992.200 | 31,70 | 31,38 | 31,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
