|
 PSI 20 - [Ticker: PSI20.NX] |     | | Última Transacción | 5.313,170 | Hora de Cotización | 2016-12-31 - 16:30:00 | | Variación | -4,500 (-0.08%) | Rango 52 Semanas | [4.602,480 - 6.348,460] | | Máximo | 5.324,880 | Mínimo | 5.307,380 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 5.317,670 | PER | 0,00% | | Apertura | 5.312,530 | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-14 | 9.831,19 | 0 | 9.843,13 | 9.793,18 | 9.804,97 | 00:00:00 | | 2006-08-15 | 9.821,02 | 0 | 9.847,03 | 9.805,04 | 9.811,18 | 00:00:00 | | 2006-08-16 | 9.890,98 | 0 | 9.897,89 | 9.816,73 | 9.837,84 | 00:00:00 | | 2006-08-17 | 9.877,70 | 0 | 9.894,20 | 9.853,32 | 9.882,93 | 00:00:00 | | 2006-08-18 | 9.903,59 | 0 | 9.909,60 | 9.848,21 | 9.868,45 | 00:00:00 | | 2006-08-21 | 9.861,94 | 0 | 9.896,78 | 9.859,25 | 9.895,47 | 00:00:00 | | 2006-08-22 | 9.903,79 | 0 | 9.915,61 | 9.870,39 | 9.870,59 | 00:00:00 | | 2006-08-23 | 9.904,69 | 0 | 9.932,44 | 9.891,65 | 9.907,48 | 00:00:00 | | 2006-08-24 | 9.898,81 | 0 | 9.916,89 | 9.872,19 | 9.906,40 | 00:00:00 | | 2006-08-25 | 9.888,48 | 0 | 9.924,13 | 9.880,98 | 9.907,35 | 00:00:00 | | 2006-08-28 | 9.972,55 | 0 | 9.972,55 | 9.905,30 | 9.915,19 | 00:00:00 | | 2006-08-29 | 9.944,11 | 0 | 9.976,76 | 9.937,45 | 9.964,30 | 00:00:00 | | 2006-08-30 | 9.964,30 | 0 | 9.990,70 | 9.939,43 | 9.953,88 | 00:00:00 | | 2006-08-31 | 9.957,57 | 0 | 9.982,19 | 9.937,45 | 9.977,71 | 00:00:00 | | 2006-09-01 | 9.976,99 | 0 | 9.987,53 | 9.945,42 | 9.956,08 | 00:00:00 | | 2006-09-04 | 10.017,20 | 0 | 10.022,30 | 9.970,31 | 9.989,55 | 00:00:00 | | 2006-09-05 | 10.006,80 | 0 | 10.027,10 | 9.985,87 | 10.020,10 | 00:00:00 | | 2006-09-06 | 9.985,03 | 0 | 10.015,30 | 9.960,56 | 9.997,55 | 00:00:00 | | 2006-09-07 | 9.940,43 | 0 | 9.984,46 | 9.926,38 | 9.973,50 | 00:00:00 | | 2006-09-08 | 9.982,58 | 0 | 9.999,62 | 9.937,39 | 9.947,32 | 00:00:00 | | 2006-09-11 | 9.937,28 | 0 | 9.982,98 | 9.922,90 | 9.964,35 | 00:00:00 | | 2006-09-12 | 9.968,76 | 0 | 9.980,46 | 9.919,43 | 9.943,84 | 00:00:00 | | 2006-09-13 | 10.014,50 | 0 | 10.016,70 | 9.973,42 | 9.977,44 | 00:00:00 | | 2006-09-14 | 9.990,21 | 0 | 10.028,10 | 9.968,73 | 10.002,70 | 00:00:00 | | 2006-09-15 | 10.033,20 | 0 | 10.048,40 | 9.977,00 | 9.992,75 | 00:00:00 | | 2006-09-18 | 10.025,00 | 0 | 10.047,20 | 10.001,10 | 10.040,10 | 00:00:00 | | 2006-09-19 | 10.038,40 | 0 | 10.043,40 | 10.002,40 | 10.024,20 | 00:00:00 | | 2006-09-20 | 10.069,10 | 0 | 10.073,40 | 10.015,30 | 10.040,50 | 00:00:00 | | 2006-09-21 | 10.095,70 | 0 | 10.116,70 | 10.055,30 | 10.070,20 | 00:00:00 | | 2006-09-22 | 10.093,90 | 0 | 10.106,80 | 10.074,40 | 10.092,00 | 00:00:00 | | 2006-09-25 | 10.071,30 | 0 | 10.134,10 | 10.050,10 | 10.107,90 | 00:00:00 | | 2006-09-26 | 10.092,80 | 0 | 10.104,70 | 10.059,50 | 10.067,30 | 00:00:00 | | 2006-09-27 | 10.241,00 | 0 | 10.265,50 | 10.159,10 | 10.159,10 | 00:00:00 | | 2006-09-28 | 10.282,60 | 0 | 10.302,10 | 10.226,00 | 10.286,40 | 00:00:00 | | 2006-09-29 | 10.305,50 | 0 | 10.309,00 | 10.251,50 | 10.269,40 | 00:00:00 | | 2006-10-02 | 10.371,40 | 0 | 10.386,40 | 10.312,60 | 10.314,80 | 00:00:00 | | 2006-10-03 | 10.333,30 | 0 | 10.351,50 | 10.299,60 | 10.350,50 | 00:00:00 | | 2006-10-04 | 10.410,30 | 0 | 10.421,20 | 10.314,30 | 10.330,30 | 00:00:00 | | 2006-10-05 | 10.381,00 | 0 | 10.440,50 | 10.378,90 | 10.432,80 | 00:00:00 | | 2006-10-06 | 10.385,90 | 0 | 10.412,50 | 10.372,00 | 10.402,50 | 00:00:00 | | 2006-10-09 | 10.412,60 | 0 | 10.412,60 | 10.362,20 | 10.369,00 | 00:00:00 | | 2006-10-10 | 10.431,90 | 0 | 10.437,40 | 10.384,80 | 10.385,20 | 00:00:00 | | 2006-10-11 | 10.427,70 | 0 | 10.442,30 | 10.390,10 | 10.419,00 | 00:00:00 | | 2006-10-12 | 10.451,10 | 0 | 10.469,80 | 10.413,50 | 10.424,20 | 00:00:00 | | 2006-10-13 | 10.455,80 | 0 | 10.478,00 | 10.426,40 | 10.458,50 | 00:00:00 | | 2006-10-16 | 10.434,00 | 0 | 10.455,90 | 10.411,50 | 10.442,90 | 00:00:00 | | 2006-10-17 | 10.421,10 | 0 | 10.456,30 | 10.411,40 | 10.434,80 | 00:00:00 | | 2006-10-18 | 10.460,40 | 0 | 10.467,60 | 10.417,20 | 10.439,20 | 00:00:00 | | 2006-10-19 | 10.442,90 | 0 | 10.474,50 | 10.436,00 | 10.459,00 | 00:00:00 | | 2006-10-20 | 10.464,00 | 0 | 10.498,40 | 10.451,70 | 10.474,50 | 00:00:00 | | 2006-10-23 | 10.503,50 | 0 | 10.519,30 | 10.446,60 | 10.478,50 | 00:00:00 | | 2006-10-24 | 10.471,10 | 0 | 10.513,10 | 10.465,50 | 10.499,20 | 00:00:00 | | 2006-10-25 | 10.564,70 | 0 | 10.570,20 | 10.466,50 | 10.479,70 | 00:00:00 | | 2006-10-26 | 10.564,80 | 0 | 10.629,70 | 10.545,10 | 10.567,90 | 00:00:00 | | 2006-10-27 | 10.569,60 | 0 | 10.596,10 | 10.532,90 | 10.570,00 | 00:00:00 | | 2006-10-30 | 10.539,50 | 0 | 10.564,20 | 10.526,80 | 10.564,10 | 00:00:00 | | 2006-10-31 | 10.515,60 | 0 | 10.560,20 | 10.507,60 | 10.541,20 | 00:00:00 | | 2006-11-01 | 10.508,50 | 0 | 10.542,80 | 10.502,80 | 10.517,70 | 00:00:00 | | 2006-11-02 | 10.499,60 | 0 | 10.517,60 | 10.463,60 | 10.499,90 | 00:00:00 | | 2006-11-03 | 10.504,50 | 0 | 10.525,80 | 10.481,00 | 10.513,30 | 00:00:00 | | 2006-11-06 | 10.589,80 | 0 | 10.593,70 | 10.497,20 | 10.504,30 | 00:00:00 | | 2006-11-07 | 10.598,70 | 0 | 10.609,60 | 10.573,80 | 10.590,70 | 00:00:00 | | 2006-11-08 | 10.599,70 | 0 | 10.612,40 | 10.557,30 | 10.578,60 | 00:00:00 | | 2006-11-09 | 10.608,00 | 0 | 10.628,80 | 10.576,80 | 10.596,80 | 00:00:00 | | 2006-11-10 | 10.601,70 | 0 | 10.634,80 | 10.580,20 | 10.624,70 | 00:00:00 | | 2006-11-13 | 10.604,40 | 0 | 10.631,80 | 10.587,40 | 10.596,70 | 00:00:00 | | 2006-11-14 | 10.588,00 | 0 | 10.627,10 | 10.582,70 | 10.613,20 | 00:00:00 | | 2006-11-15 | 10.631,40 | 0 | 10.637,10 | 10.592,20 | 10.592,60 | 00:00:00 | | 2006-11-16 | 10.622,90 | 0 | 10.641,20 | 10.604,80 | 10.631,30 | 00:00:00 | | 2006-11-17 | 10.604,40 | 0 | 10.627,20 | 10.571,80 | 10.614,50 | 00:00:00 | | 2006-11-20 | 10.580,00 | 0 | 10.598,00 | 10.552,90 | 10.591,60 | 00:00:00 | | 2006-11-21 | 10.628,80 | 0 | 10.631,50 | 10.562,10 | 10.572,30 | 00:00:00 | | 2006-11-22 | 10.611,30 | 0 | 10.658,20 | 10.599,60 | 10.621,90 | 00:00:00 | | 2006-11-23 | 10.617,80 | 0 | 10.622,30 | 10.586,00 | 10.619,10 | 00:00:00 | | 2006-11-24 | 10.614,60 | 0 | 10.635,30 | 10.580,10 | 10.593,40 | 00:00:00 | | 2006-11-27 | 10.623,90 | 0 | 10.644,10 | 10.608,60 | 10.615,10 | 00:00:00 | | 2006-11-28 | 10.590,10 | 0 | 10.621,50 | 10.564,60 | 10.607,60 | 00:00:00 | | 2006-11-29 | 10.619,60 | 0 | 10.641,90 | 10.597,80 | 10.597,80 | 00:00:00 | | 2006-11-30 | 10.662,60 | 0 | 10.662,60 | 10.605,10 | 10.638,50 | 00:00:00 | | 2006-12-01 | 10.632,80 | 0 | 10.691,50 | 10.622,60 | 10.659,00 | 00:00:00 | | 2006-12-04 | 10.667,80 | 0 | 10.670,80 | 10.629,00 | 10.645,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
