|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-02-29 | 10.952,58 | 0 | 11.019,71 | 10.862,85 | 10.936,40 | 00:00:00 | | 2008-03-04 | 10.639,47 | 0 | 10.853,13 | 10.624,12 | 10.810,00 | 00:00:00 | | 2008-03-05 | 10.782,35 | 0 | 10.782,35 | 10.649,68 | 10.697,10 | 00:00:00 | | 2008-03-06 | 10.756,89 | 0 | 10.896,06 | 10.723,30 | 10.804,10 | 00:00:00 | | 2008-03-07 | 10.711,28 | 0 | 10.769,23 | 10.606,39 | 10.636,00 | 00:00:00 | | 2008-03-10 | 10.511,63 | 0 | 10.694,44 | 10.501,09 | 10.668,00 | 00:00:00 | | 2008-03-11 | 10.507,69 | 0 | 10.613,96 | 10.478,18 | 10.500,20 | 00:00:00 | | 2008-03-12 | 10.496,77 | 0 | 10.643,24 | 10.462,45 | 10.628,00 | 00:00:00 | | 2008-03-13 | 10.264,13 | 0 | 10.445,65 | 10.171,68 | 10.408,30 | 00:00:00 | | 2008-03-14 | 10.169,25 | 0 | 10.333,66 | 10.138,04 | 10.268,50 | 00:00:00 | | 2008-03-18 | 10.066,53 | 0 | 10.101,02 | 9.882,28 | 9.973,51 | 00:00:00 | | 2008-03-19 | 10.059,91 | 0 | 10.160,74 | 9.976,44 | 10.160,30 | 00:00:00 | | 2008-03-20 | 10.049,26 | 0 | 10.112,25 | 9.933,70 | 9.952,27 | 00:00:00 | | 2008-03-25 | 10.427,37 | 0 | 10.431,06 | 10.199,18 | 10.199,20 | 00:00:00 | | 2008-03-26 | 10.410,11 | 0 | 10.474,12 | 10.332,96 | 10.364,20 | 00:00:00 | | 2008-03-27 | 10.466,01 | 0 | 10.508,57 | 10.343,65 | 10.355,10 | 00:00:00 | | 2008-03-28 | 10.546,07 | 0 | 10.580,70 | 10.455,70 | 10.466,90 | 00:00:00 | | 2008-03-31 | 10.495,94 | 0 | 10.520,55 | 10.449,77 | 10.508,30 | 00:00:00 | | 2008-04-01 | 10.669,84 | 0 | 10.737,84 | 10.467,07 | 10.476,60 | 00:00:00 | | 2008-04-02 | 10.871,57 | 0 | 10.894,07 | 10.751,73 | 10.751,70 | 00:00:00 | | 2008-04-03 | 10.897,67 | 0 | 10.903,63 | 10.764,01 | 10.903,60 | 00:00:00 | | 2008-04-04 | 10.848,73 | 0 | 10.870,45 | 10.794,96 | 10.865,40 | 00:00:00 | | 2008-04-07 | 10.984,98 | 0 | 10.995,74 | 10.831,59 | 10.881,80 | 00:00:00 | | 2008-04-08 | 10.986,32 | 0 | 10.986,32 | 10.895,05 | 10.925,20 | 00:00:00 | | 2008-04-09 | 11.010,61 | 0 | 11.017,85 | 10.932,58 | 10.960,00 | 00:00:00 | | 2008-04-10 | 11.009,93 | 0 | 11.011,85 | 10.869,45 | 10.952,10 | 00:00:00 | | 2008-04-11 | 10.977,13 | 0 | 11.131,52 | 10.933,81 | 11.069,90 | 00:00:00 | | 2008-04-14 | 10.919,21 | 0 | 11.035,50 | 10.879,75 | 10.881,60 | 00:00:00 | | 2008-04-15 | 11.037,30 | 0 | 11.044,28 | 10.932,24 | 10.964,70 | 00:00:00 | | 2008-04-16 | 11.104,67 | 0 | 11.128,34 | 10.981,38 | 11.046,10 | 00:00:00 | | 2008-04-17 | 11.078,27 | 0 | 11.144,93 | 11.002,06 | 11.143,30 | 00:00:00 | | 2008-04-18 | 11.183,68 | 0 | 11.190,65 | 11.040,91 | 11.041,90 | 00:00:00 | | 2008-04-21 | 11.119,70 | 0 | 11.168,18 | 11.055,51 | 11.075,30 | 00:00:00 | | 2008-04-22 | 11.128,60 | 0 | 11.156,99 | 11.085,54 | 11.114,90 | 00:00:00 | | 2008-04-23 | 11.038,05 | 0 | 11.104,98 | 10.985,34 | 11.046,90 | 00:00:00 | | 2008-04-24 | 10.998,20 | 0 | 11.029,19 | 10.912,70 | 11.007,90 | 00:00:00 | | 2008-04-25 | 11.085,99 | 0 | 11.128,41 | 11.010,52 | 11.039,30 | 00:00:00 | | 2008-04-28 | 11.115,93 | 0 | 11.156,55 | 11.097,94 | 11.113,80 | 00:00:00 | | 2008-04-29 | 10.976,30 | 0 | 11.103,95 | 10.937,72 | 11.071,70 | 00:00:00 | | 2008-04-30 | 10.917,37 | 0 | 10.973,71 | 10.912,38 | 10.946,90 | 00:00:00 | | 2008-05-02 | 11.101,18 | 0 | 11.101,18 | 11.017,14 | 11.045,10 | 00:00:00 | | 2008-05-05 | 11.012,60 | 0 | 11.028,96 | 10.970,29 | 10.997,10 | 00:00:00 | | 2008-05-06 | 11.148,43 | 0 | 11.148,43 | 10.985,54 | 11.011,60 | 00:00:00 | | 2008-05-07 | 11.294,07 | 0 | 11.297,99 | 11.116,10 | 11.131,20 | 00:00:00 | | 2008-05-08 | 11.247,38 | 0 | 11.252,29 | 11.189,32 | 11.228,20 | 00:00:00 | | 2008-05-09 | 11.177,26 | 0 | 11.259,06 | 11.156,27 | 11.236,70 | 00:00:00 | | 2008-05-12 | 11.120,49 | 0 | 11.211,30 | 11.101,91 | 11.160,40 | 00:00:00 | | 2008-05-13 | 11.142,21 | 0 | 11.173,85 | 11.088,35 | 11.143,40 | 00:00:00 | | 2008-05-14 | 11.135,23 | 0 | 11.187,99 | 11.095,90 | 11.162,80 | 00:00:00 | | 2008-05-15 | 11.020,04 | 0 | 11.122,76 | 10.964,79 | 11.102,70 | 00:00:00 | | 2008-05-16 | 11.004,93 | 0 | 11.055,07 | 10.970,09 | 11.018,70 | 00:00:00 | | 2008-05-19 | 11.032,37 | 0 | 11.032,37 | 10.963,24 | 11.009,00 | 00:00:00 | | 2008-05-20 | 10.906,19 | 0 | 11.002,31 | 10.902,94 | 10.984,10 | 00:00:00 | | 2008-05-21 | 10.901,69 | 0 | 10.958,28 | 10.876,91 | 10.934,50 | 00:00:00 | | 2008-05-22 | 10.907,43 | 0 | 10.954,97 | 10.826,41 | 10.898,00 | 00:00:00 | | 2008-05-23 | 10.809,99 | 0 | 10.917,65 | 10.798,93 | 10.908,20 | 00:00:00 | | 2008-05-26 | 10.743,88 | 0 | 10.835,99 | 10.740,05 | 10.753,70 | 00:00:00 | | 2008-05-27 | 10.666,48 | 0 | 10.784,49 | 10.663,17 | 10.746,10 | 00:00:00 | | 2008-05-28 | 10.641,17 | 0 | 10.713,01 | 10.629,43 | 10.709,20 | 00:00:00 | | 2008-05-29 | 10.590,97 | 0 | 10.664,21 | 10.575,47 | 10.650,20 | 00:00:00 | | 2008-05-30 | 10.597,88 | 0 | 10.635,55 | 10.563,07 | 10.600,40 | 00:00:00 | | 2008-06-02 | 10.529,91 | 0 | 10.613,50 | 10.512,82 | 10.595,60 | 00:00:00 | | 2008-06-03 | 10.539,24 | 0 | 10.539,24 | 10.439,41 | 10.464,10 | 00:00:00 | | 2008-06-04 | 10.390,54 | 0 | 10.519,26 | 10.342,06 | 10.519,30 | 00:00:00 | | 2008-06-05 | 10.405,06 | 0 | 10.455,83 | 10.374,32 | 10.390,40 | 00:00:00 | | 2008-06-06 | 10.278,32 | 0 | 10.478,42 | 10.278,32 | 10.454,80 | 00:00:00 | | 2008-06-09 | 10.211,12 | 0 | 10.242,92 | 10.178,17 | 10.203,50 | 00:00:00 | | 2008-06-10 | 10.202,84 | 0 | 10.237,11 | 10.097,33 | 10.160,50 | 00:00:00 | | 2008-06-11 | 10.088,33 | 0 | 10.274,26 | 10.080,52 | 10.240,50 | 00:00:00 | | 2008-06-12 | 10.174,11 | 0 | 10.174,19 | 10.062,67 | 10.062,70 | 00:00:00 | | 2008-06-13 | 10.155,89 | 0 | 10.170,87 | 10.071,23 | 10.125,00 | 00:00:00 | | 2008-06-16 | 10.158,65 | 0 | 10.181,38 | 10.107,94 | 10.151,70 | 00:00:00 | | 2008-06-17 | 10.205,87 | 0 | 10.238,24 | 10.156,13 | 10.156,10 | 00:00:00 | | 2008-06-18 | 10.088,71 | 0 | 10.206,74 | 10.049,84 | 10.189,80 | 00:00:00 | | 2008-06-19 | 9.847,92 | 0 | 10.047,38 | 9.847,92 | 10.016,20 | 00:00:00 | | 2008-06-20 | 9.657,83 | 0 | 9.902,03 | 9.627,06 | 9.844,38 | 00:00:00 | | 2008-06-23 | 9.583,51 | 0 | 9.731,11 | 9.575,70 | 9.620,21 | 00:00:00 | | 2008-06-24 | 9.344,09 | 0 | 9.604,49 | 9.227,82 | 9.592,64 | 00:00:00 | | 2008-06-25 | 9.496,38 | 0 | 9.533,32 | 9.356,83 | 9.356,83 | 00:00:00 | | 2008-06-26 | 9.230,31 | 0 | 9.506,54 | 9.224,22 | 9.472,40 | 00:00:00 | | 2008-06-27 | 9.004,24 | 0 | 9.227,25 | 8.991,10 | 9.201,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
