|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-26 | 11.794,90 | 0 | 11.852,95 | 11.759,46 | 11.772,31 | 00:00:00 | | 2007-03-27 | 11.735,39 | 0 | 11.867,45 | 11.715,76 | 11.865,75 | 00:00:00 | | 2007-03-28 | 11.618,16 | 0 | 11.687,54 | 11.603,86 | 11.681,90 | 00:00:00 | | 2007-03-29 | 11.671,92 | 0 | 11.702,16 | 11.628,94 | 11.646,70 | 00:00:00 | | 2007-03-30 | 11.653,28 | 0 | 11.702,65 | 11.648,28 | 11.690,38 | 00:00:00 | | 2007-04-02 | 11.753,90 | 0 | 11.753,90 | 11.651,10 | 11.654,99 | 00:00:00 | | 2007-04-03 | 11.840,92 | 0 | 11.842,76 | 11.776,94 | 11.791,08 | 00:00:00 | | 2007-04-04 | 11.870,59 | 0 | 11.881,79 | 11.842,22 | 11.867,73 | 00:00:00 | | 2007-04-05 | 11.871,60 | 0 | 11.913,81 | 11.849,62 | 11.863,62 | 00:00:00 | | 2007-04-06 | 11.871,60 | 0 | 11.871,60 | 11.871,60 | 11.871,60 | 00:00:00 | | 2007-04-09 | 11.871,60 | 0 | 11.871,60 | 11.871,60 | 11.871,60 | 00:00:00 | | 2007-04-10 | 11.893,10 | 0 | 11.915,17 | 11.865,38 | 11.877,43 | 00:00:00 | | 2007-04-11 | 11.886,60 | 0 | 11.950,96 | 11.869,26 | 11.884,62 | 00:00:00 | | 2007-04-12 | 11.841,02 | 0 | 11.889,13 | 11.819,38 | 11.865,59 | 00:00:00 | | 2007-04-13 | 11.895,77 | 0 | 11.912,78 | 11.854,89 | 11.873,17 | 00:00:00 | | 2007-04-16 | 12.053,75 | 0 | 12.067,47 | 11.940,01 | 11.952,60 | 00:00:00 | | 2007-04-17 | 12.044,33 | 0 | 12.090,90 | 12.034,22 | 12.058,94 | 00:00:00 | | 2007-04-18 | 12.065,57 | 0 | 12.096,82 | 12.037,31 | 12.042,61 | 00:00:00 | | 2007-04-19 | 12.086,92 | 0 | 12.093,42 | 11.969,00 | 12.014,59 | 00:00:00 | | 2007-04-20 | 12.200,07 | 0 | 12.200,07 | 12.104,72 | 12.116,47 | 00:00:00 | | 2007-04-23 | 12.146,12 | 0 | 12.246,01 | 12.130,60 | 12.225,82 | 00:00:00 | | 2007-04-24 | 12.054,71 | 0 | 12.155,46 | 12.049,56 | 12.140,62 | 00:00:00 | | 2007-04-25 | 12.206,45 | 0 | 12.247,87 | 12.148,39 | 12.172,63 | 00:00:00 | | 2007-04-26 | 12.246,86 | 0 | 12.290,44 | 12.209,57 | 12.274,92 | 00:00:00 | | 2007-04-27 | 12.283,15 | 0 | 12.304,12 | 12.234,94 | 12.234,94 | 00:00:00 | | 2007-04-30 | 12.244,31 | 0 | 12.304,10 | 12.238,16 | 12.259,53 | 00:00:00 | | 2007-05-02 | 12.242,48 | 0 | 12.297,28 | 12.224,44 | 12.297,28 | 00:00:00 | | 2007-05-03 | 12.243,26 | 0 | 12.335,01 | 12.243,26 | 12.308,12 | 00:00:00 | | 2007-05-04 | 12.325,47 | 0 | 12.325,47 | 12.270,09 | 12.287,40 | 00:00:00 | | 2007-05-07 | 12.376,13 | 0 | 12.400,83 | 12.321,60 | 12.327,19 | 00:00:00 | | 2007-05-08 | 12.335,04 | 0 | 12.384,34 | 12.306,18 | 12.383,92 | 00:00:00 | | 2007-05-09 | 12.371,15 | 0 | 12.389,00 | 12.335,02 | 12.358,35 | 00:00:00 | | 2007-05-10 | 12.304,63 | 0 | 12.414,54 | 12.304,63 | 12.414,28 | 00:00:00 | | 2007-05-11 | 12.261,33 | 0 | 12.272,12 | 12.154,94 | 12.265,16 | 00:00:00 | | 2007-05-14 | 12.349,01 | 0 | 12.351,31 | 12.266,90 | 12.291,50 | 00:00:00 | | 2007-05-15 | 12.316,20 | 0 | 12.336,92 | 12.235,56 | 12.243,53 | 00:00:00 | | 2007-05-16 | 12.316,14 | 0 | 12.349,55 | 12.271,69 | 12.338,32 | 00:00:00 | | 2007-05-17 | 12.437,10 | 0 | 12.437,10 | 12.309,09 | 12.326,92 | 00:00:00 | | 2007-05-18 | 12.510,28 | 0 | 12.546,86 | 12.448,48 | 12.471,49 | 00:00:00 | | 2007-05-21 | 12.542,40 | 0 | 12.601,96 | 12.516,40 | 12.540,34 | 00:00:00 | | 2007-05-22 | 12.680,84 | 0 | 12.690,66 | 12.590,30 | 12.590,30 | 00:00:00 | | 2007-05-23 | 12.843,69 | 0 | 12.861,77 | 12.731,13 | 12.755,81 | 00:00:00 | | 2007-05-24 | 12.891,55 | 0 | 12.958,41 | 12.772,71 | 12.802,44 | 00:00:00 | | 2007-05-25 | 12.891,37 | 0 | 12.937,19 | 12.850,05 | 12.855,69 | 00:00:00 | | 2007-05-28 | 12.994,37 | 0 | 13.008,99 | 12.917,97 | 12.924,43 | 00:00:00 | | 2007-05-29 | 13.078,62 | 0 | 13.121,48 | 13.039,66 | 13.087,90 | 00:00:00 | | 2007-05-30 | 13.048,58 | 0 | 13.074,03 | 13.003,58 | 13.070,00 | 00:00:00 | | 2007-05-31 | 13.256,56 | 0 | 13.293,22 | 13.116,50 | 13.120,46 | 00:00:00 | | 2007-06-01 | 13.204,22 | 0 | 13.325,05 | 13.147,92 | 13.316,69 | 00:00:00 | | 2007-06-04 | 13.100,77 | 0 | 13.240,28 | 13.076,55 | 13.194,37 | 00:00:00 | | 2007-06-05 | 12.969,35 | 0 | 13.148,91 | 12.969,35 | 13.141,01 | 00:00:00 | | 2007-06-06 | 12.812,77 | 0 | 12.989,39 | 12.803,26 | 12.970,51 | 00:00:00 | | 2007-06-07 | 12.709,50 | 0 | 12.924,35 | 12.668,05 | 12.909,41 | 00:00:00 | | 2007-06-08 | 12.739,56 | 0 | 12.766,38 | 12.600,82 | 12.691,98 | 00:00:00 | | 2007-06-11 | 12.895,97 | 0 | 12.900,82 | 12.811,36 | 12.859,92 | 00:00:00 | | 2007-06-12 | 12.898,76 | 0 | 12.916,49 | 12.842,25 | 12.871,83 | 00:00:00 | | 2007-06-13 | 12.948,08 | 0 | 12.965,45 | 12.838,99 | 12.901,30 | 00:00:00 | | 2007-06-14 | 13.085,14 | 0 | 13.088,89 | 13.016,68 | 13.032,37 | 00:00:00 | | 2007-06-15 | 13.164,54 | 0 | 13.208,05 | 13.107,45 | 13.145,02 | 00:00:00 | | 2007-06-18 | 13.164,36 | 0 | 13.202,28 | 13.112,68 | 13.196,91 | 00:00:00 | | 2007-06-19 | 13.180,54 | 0 | 13.218,88 | 13.153,94 | 13.161,11 | 00:00:00 | | 2007-06-20 | 13.343,24 | 0 | 13.372,64 | 13.209,44 | 13.222,68 | 00:00:00 | | 2007-06-21 | 13.288,07 | 0 | 13.366,33 | 13.241,67 | 13.310,26 | 00:00:00 | | 2007-06-22 | 13.284,96 | 0 | 13.294,65 | 13.234,86 | 13.293,95 | 00:00:00 | | 2007-06-25 | 13.373,51 | 0 | 13.400,70 | 13.249,27 | 13.262,56 | 00:00:00 | | 2007-06-26 | 13.433,42 | 0 | 13.480,40 | 13.331,92 | 13.362,81 | 00:00:00 | | 2007-06-27 | 13.266,19 | 0 | 13.479,34 | 13.239,90 | 13.416,99 | 00:00:00 | | 2007-06-28 | 13.363,07 | 0 | 13.402,09 | 13.335,24 | 13.343,05 | 00:00:00 | | 2007-06-29 | 13.384,87 | 0 | 13.423,88 | 13.339,88 | 13.416,07 | 00:00:00 | | 2007-07-02 | 13.405,34 | 0 | 13.434,93 | 13.371,44 | 13.373,04 | 00:00:00 | | 2007-07-03 | 13.379,33 | 0 | 13.477,12 | 13.349,18 | 13.421,68 | 00:00:00 | | 2007-07-04 | 13.491,49 | 0 | 13.525,72 | 13.378,00 | 13.381,87 | 00:00:00 | | 2007-07-05 | 13.414,99 | 0 | 13.493,50 | 13.414,99 | 13.481,04 | 00:00:00 | | 2007-07-06 | 13.491,31 | 0 | 13.551,78 | 13.402,42 | 13.411,82 | 00:00:00 | | 2007-07-09 | 13.540,21 | 0 | 13.616,65 | 13.497,36 | 13.498,04 | 00:00:00 | | 2007-07-10 | 13.522,80 | 0 | 13.594,91 | 13.507,81 | 13.580,84 | 00:00:00 | | 2007-07-11 | 13.456,07 | 0 | 13.481,53 | 13.401,79 | 13.466,33 | 00:00:00 | | 2007-07-12 | 13.506,65 | 0 | 13.506,65 | 13.414,01 | 13.466,34 | 00:00:00 | | 2007-07-13 | 13.554,22 | 0 | 13.594,03 | 13.499,82 | 13.586,24 | 00:00:00 | | 2007-07-16 | 13.651,65 | 0 | 13.668,95 | 13.548,58 | 13.558,89 | 00:00:00 | | 2007-07-17 | 13.702,03 | 0 | 13.710,41 | 13.628,73 | 13.691,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
