|
 PSI 20 - [Ticker: PSI20.NX] |     | | Última Transacción | 4.713,920 | Hora de Cotización | 2012-05-22 - 17:01 | | Variación | -28,130 (-0.59%) | Rango 52 Semanas | [4.657,830 - 7.716,890] | | Máximo | 4.714,610 | Mínimo | 4.657,830 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 4.742,050 | PER | 0,00% | | Apertura | 4.695,800 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 PSI20.NX desde 2000-01-01 hasta 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-24 | 12.503,56 | 0 | 12.556,70 | 12.362,69 | 0,00 | 00:00:00 | | 2000-01-25 | 12.456,21 | 0 | 12.468,59 | 12.286,41 | 0,00 | 00:00:00 | | 2000-01-26 | 12.589,67 | 0 | 12.599,55 | 12.503,04 | 0,00 | 00:00:00 | | 2000-01-27 | 12.666,56 | 0 | 12.686,01 | 12.609,09 | 0,00 | 00:00:00 | | 2000-01-28 | 12.561,79 | 0 | 12.664,15 | 12.477,05 | 0,00 | 00:00:00 | | 2000-01-31 | 12.385,55 | 0 | 12.475,54 | 12.373,73 | 0,00 | 00:00:00 | | 2000-02-01 | 12.463,42 | 0 | 12.533,69 | 12.404,00 | 0,00 | 00:00:00 | | 2000-02-02 | 12.528,57 | 0 | 12.543,88 | 12.431,89 | 0,00 | 00:00:00 | | 2000-02-03 | 12.794,59 | 0 | 12.796,99 | 12.585,31 | 0,00 | 00:00:00 | | 2000-02-04 | 13.128,66 | 0 | 13.226,24 | 12.904,58 | 0,00 | 00:00:00 | | 2000-02-07 | 13.263,99 | 0 | 13.343,16 | 13.197,31 | 0,00 | 00:00:00 | | 2000-02-08 | 13.604,07 | 0 | 13.699,21 | 13.317,78 | 0,00 | 00:00:00 | | 2000-02-09 | 13.470,47 | 0 | 14.129,44 | 13.420,70 | 0,00 | 00:00:00 | | 2000-02-10 | 13.505,37 | 0 | 13.661,07 | 13.298,27 | 0,00 | 00:00:00 | | 2000-02-11 | 13.792,83 | 0 | 13.836,40 | 13.578,63 | 0,00 | 00:00:00 | | 2000-02-14 | 13.698,38 | 0 | 13.978,87 | 13.698,38 | 0,00 | 00:00:00 | | 2000-02-15 | 13.502,50 | 0 | 13.829,22 | 13.455,57 | 0,00 | 00:00:00 | | 2000-02-16 | 13.569,74 | 0 | 13.757,24 | 13.442,31 | 0,00 | 00:00:00 | | 2000-02-17 | 13.838,25 | 0 | 13.979,24 | 13.483,17 | 0,00 | 00:00:00 | | 2000-02-18 | 13.976,18 | 0 | 14.023,69 | 13.865,81 | 0,00 | 00:00:00 | | 2000-02-21 | 13.939,30 | 0 | 13.939,30 | 13.706,82 | 0,00 | 00:00:00 | | 2000-02-22 | 14.041,72 | 0 | 14.181,49 | 14.002,45 | 0,00 | 00:00:00 | | 2000-02-23 | 14.481,88 | 0 | 14.498,30 | 14.192,75 | 0,00 | 00:00:00 | | 2000-02-24 | 14.489,45 | 0 | 14.851,18 | 14.394,51 | 0,00 | 00:00:00 | | 2000-02-25 | 14.706,02 | 0 | 14.758,19 | 14.530,67 | 0,00 | 00:00:00 | | 2000-02-28 | 14.680,58 | 0 | 14.708,31 | 14.470,76 | 0,00 | 00:00:00 | | 2000-02-29 | 14.644,27 | 0 | 14.831,83 | 14.605,28 | 0,00 | 00:00:00 | | 2000-03-01 | 14.587,92 | 0 | 14.768,54 | 14.552,90 | 0,00 | 00:00:00 | | 2000-03-02 | 14.617,54 | 0 | 14.746,97 | 14.525,76 | 0,00 | 00:00:00 | | 2000-03-03 | 14.822,59 | 0 | 14.822,59 | 14.514,24 | 0,00 | 00:00:00 | | 2000-03-06 | 14.806,74 | 0 | 14.897,81 | 14.713,71 | 0,00 | 00:00:00 | | 2000-03-07 | 14.806,74 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2000-03-08 | 14.776,92 | 0 | 14.915,06 | 14.602,59 | 0,00 | 00:00:00 | | 2000-03-09 | 14.726,97 | 0 | 15.080,99 | 14.596,24 | 0,00 | 00:00:00 | | 2000-03-10 | 14.700,59 | 0 | 14.932,72 | 14.700,59 | 0,00 | 00:00:00 | | 2000-03-13 | 14.344,91 | 0 | 14.624,18 | 14.082,94 | 0,00 | 00:00:00 | | 2000-03-14 | 14.428,95 | 0 | 14.554,86 | 14.251,97 | 0,00 | 00:00:00 | | 2000-03-15 | 14.022,29 | 0 | 14.404,72 | 14.022,29 | 0,00 | 00:00:00 | | 2000-03-16 | 13.940,76 | 0 | 14.225,65 | 13.887,47 | 0,00 | 00:00:00 | | 2000-03-17 | 13.974,91 | 0 | 14.249,98 | 13.927,91 | 0,00 | 00:00:00 | | 2000-03-20 | 13.918,50 | 0 | 14.154,03 | 13.873,38 | 0,00 | 00:00:00 | | 2000-03-21 | 13.865,70 | 0 | 13.905,47 | 13.659,53 | 0,00 | 00:00:00 | | 2000-03-22 | 13.390,77 | 0 | 14.034,67 | 13.390,77 | 0,00 | 00:00:00 | | 2000-03-23 | 13.073,31 | 0 | 13.277,03 | 12.993,86 | 0,00 | 00:00:00 | | 2000-03-24 | 13.647,40 | 0 | 13.647,40 | 13.090,67 | 0,00 | 00:00:00 | | 2000-03-27 | 13.533,19 | 0 | 13.842,90 | 13.525,97 | 0,00 | 00:00:00 | | 2000-03-28 | 13.502,34 | 0 | 13.726,88 | 13.490,61 | 0,00 | 00:00:00 | | 2000-03-29 | 13.288,85 | 0 | 13.545,03 | 13.246,47 | 0,00 | 00:00:00 | | 2000-03-30 | 13.007,43 | 0 | 13.140,15 | 12.897,41 | 0,00 | 00:00:00 | | 2000-03-31 | 13.127,09 | 0 | 13.275,28 | 12.896,24 | 0,00 | 00:00:00 | | 2000-04-03 | 12.913,72 | 0 | 13.098,38 | 12.869,04 | 0,00 | 00:00:00 | | 2000-04-04 | 12.402,23 | 0 | 12.874,07 | 12.287,19 | 0,00 | 00:00:00 | | 2000-04-05 | 12.392,82 | 0 | 12.538,46 | 11.846,57 | 0,00 | 00:00:00 | | 2000-04-06 | 12.914,67 | 0 | 13.013,11 | 12.636,68 | 0,00 | 00:00:00 | | 2000-04-07 | 13.208,56 | 0 | 13.283,16 | 12.985,59 | 0,00 | 00:00:00 | | 2000-04-10 | 13.183,11 | 0 | 13.441,28 | 13.183,11 | 0,00 | 00:00:00 | | 2000-04-11 | 12.597,69 | 0 | 12.930,78 | 12.569,32 | 0,00 | 00:00:00 | | 2000-04-12 | 12.531,86 | 0 | 12.866,67 | 12.468,06 | 0,00 | 00:00:00 | | 2000-04-13 | 12.536,12 | 0 | 12.647,58 | 12.425,28 | 0,00 | 00:00:00 | | 2000-04-14 | 12.050,14 | 0 | 12.585,03 | 12.050,14 | 0,00 | 00:00:00 | | 2000-04-17 | 12.143,44 | 0 | 12.204,61 | 11.632,35 | 0,00 | 00:00:00 | | 2000-04-18 | 12.179,30 | 0 | 12.316,49 | 11.998,66 | 0,00 | 00:00:00 | | 2000-04-19 | 12.079,68 | 0 | 12.338,32 | 11.990,27 | 0,00 | 00:00:00 | | 2000-04-20 | 12.125,08 | 0 | 12.176,34 | 12.024,97 | 0,00 | 00:00:00 | | 2000-04-21 | 12.125,08 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2000-04-24 | 12.125,08 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2000-04-25 | 12.125,08 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2000-04-26 | 12.200,56 | 0 | 12.294,02 | 12.191,49 | 0,00 | 00:00:00 | | 2000-04-27 | 12.061,39 | 0 | 12.342,82 | 11.913,99 | 0,00 | 00:00:00 | | 2000-04-28 | 12.235,62 | 0 | 12.272,51 | 12.164,54 | 0,00 | 00:00:00 | | 2000-05-01 | 12.235,62 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2000-05-02 | 12.511,21 | 0 | 12.516,85 | 12.371,98 | 0,00 | 00:00:00 | | 2000-05-03 | 12.321,47 | 0 | 12.499,81 | 12.277,63 | 0,00 | 00:00:00 | | 2000-05-04 | 12.265,13 | 0 | 12.404,88 | 12.202,68 | 0,00 | 00:00:00 | | 2000-05-05 | 12.394,91 | 0 | 12.405,63 | 12.179,91 | 0,00 | 00:00:00 | | 2000-05-08 | 12.275,82 | 0 | 12.381,76 | 12.195,74 | 0,00 | 00:00:00 | | 2000-05-09 | 12.275,82 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2000-05-10 | 11.795,39 | 0 | 12.145,60 | 11.795,39 | 0,00 | 00:00:00 | | 2000-05-11 | 11.997,58 | 0 | 12.033,50 | 11.688,09 | 0,00 | 00:00:00 | | 2000-05-12 | 11.994,78 | 0 | 12.118,12 | 11.984,34 | 0,00 | 00:00:00 | | 2000-05-15 | 11.795,85 | 0 | 12.003,68 | 11.785,53 | 0,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
