|
 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 | | 2008-10-17 | 6.689,23 | 0 | 6.928,03 | 6.561,89 | 6.822,71 | 00:00:00 | | 2008-10-20 | 6.824,99 | 0 | 6.842,51 | 6.668,83 | 6.804,10 | 00:00:00 | | 2008-10-21 | 6.706,84 | 0 | 6.914,95 | 6.688,18 | 6.898,40 | 00:00:00 | | 2008-10-22 | 6.400,88 | 0 | 6.628,05 | 6.375,75 | 6.623,96 | 00:00:00 | | 2008-10-23 | 6.322,82 | 0 | 6.435,70 | 6.221,83 | 6.432,33 | 00:00:00 | | 2008-10-24 | 5.966,65 | 0 | 6.152,45 | 5.801,27 | 6.152,45 | 00:00:00 | | 2008-10-27 | 5.801,76 | 0 | 5.905,66 | 5.659,69 | 5.794,48 | 00:00:00 | | 2008-10-28 | 5.813,35 | 0 | 6.041,86 | 5.813,35 | 5.933,01 | 00:00:00 | | 2008-10-29 | 6.227,13 | 0 | 6.227,13 | 5.923,97 | 5.932,21 | 00:00:00 | | 2008-10-30 | 6.254,92 | 0 | 6.358,36 | 6.168,38 | 6.342,31 | 00:00:00 | | 2008-10-31 | 6.360,51 | 0 | 6.361,42 | 6.152,78 | 6.203,45 | 00:00:00 | | 2008-11-03 | 6.574,14 | 0 | 6.574,14 | 6.387,96 | 6.390,10 | 00:00:00 | | 2008-11-04 | 6.972,78 | 0 | 6.972,78 | 6.614,66 | 6.632,28 | 00:00:00 | | 2008-11-05 | 6.824,58 | 0 | 7.058,95 | 6.787,20 | 7.038,30 | 00:00:00 | | 2008-11-06 | 6.544,54 | 0 | 6.712,03 | 6.522,08 | 6.648,07 | 00:00:00 | | 2008-11-07 | 6.668,80 | 0 | 6.694,87 | 6.577,21 | 6.585,10 | 00:00:00 | | 2008-11-10 | 6.690,99 | 0 | 6.833,75 | 6.683,45 | 6.771,39 | 00:00:00 | | 2008-11-11 | 6.603,91 | 0 | 6.743,53 | 6.594,49 | 6.630,49 | 00:00:00 | | 2008-11-12 | 6.510,67 | 0 | 6.752,50 | 6.457,69 | 6.687,78 | 00:00:00 | | 2008-11-13 | 6.527,69 | 0 | 6.585,54 | 6.453,35 | 6.467,84 | 00:00:00 | | 2008-11-14 | 6.573,01 | 0 | 6.734,73 | 6.537,17 | 6.716,43 | 00:00:00 | | 2008-11-17 | 6.478,38 | 0 | 6.604,97 | 6.464,20 | 6.582,87 | 00:00:00 | | 2008-11-18 | 6.482,01 | 0 | 6.489,92 | 6.352,71 | 6.463,13 | 00:00:00 | | 2008-11-19 | 6.272,11 | 0 | 6.492,65 | 6.272,11 | 6.489,42 | 00:00:00 | | 2008-11-20 | 6.028,04 | 0 | 6.151,94 | 5.917,31 | 6.104,47 | 00:00:00 | | 2008-11-21 | 5.852,15 | 0 | 6.107,73 | 5.809,77 | 6.058,29 | 00:00:00 | | 2008-11-24 | 6.108,62 | 0 | 6.108,62 | 5.929,72 | 5.993,28 | 00:00:00 | | 2008-11-25 | 6.121,35 | 0 | 6.211,93 | 6.013,57 | 6.125,32 | 00:00:00 | | 2008-11-26 | 6.135,03 | 0 | 6.167,62 | 6.059,76 | 6.114,53 | 00:00:00 | | 2008-11-27 | 6.231,47 | 0 | 6.274,97 | 6.162,75 | 6.165,94 | 00:00:00 | | 2008-11-28 | 6.300,41 | 0 | 6.300,41 | 6.130,08 | 6.222,55 | 00:00:00 | | 2008-12-01 | 6.212,27 | 0 | 6.321,12 | 6.137,99 | 6.314,70 | 00:00:00 | | 2008-12-02 | 6.170,22 | 0 | 6.183,92 | 6.029,57 | 6.095,77 | 00:00:00 | | 2008-12-03 | 6.243,49 | 0 | 6.254,53 | 6.102,67 | 6.146,22 | 00:00:00 | | 2008-12-04 | 6.259,25 | 0 | 6.349,34 | 6.217,79 | 6.217,79 | 00:00:00 | | 2008-12-05 | 6.021,55 | 0 | 6.223,77 | 6.016,23 | 6.201,48 | 00:00:00 | | 2008-12-08 | 6.174,99 | 0 | 6.262,64 | 6.173,78 | 6.231,24 | 00:00:00 | | 2008-12-09 | 6.227,71 | 0 | 6.232,38 | 6.141,25 | 6.146,30 | 00:00:00 | | 2008-12-10 | 6.194,34 | 0 | 6.249,94 | 6.186,04 | 6.213,03 | 00:00:00 | | 2008-12-11 | 6.178,13 | 0 | 6.207,55 | 6.143,58 | 6.197,22 | 00:00:00 | | 2008-12-12 | 6.100,80 | 0 | 6.135,81 | 6.076,11 | 6.088,63 | 00:00:00 | | 2008-12-15 | 6.137,33 | 0 | 6.169,17 | 6.070,28 | 6.123,01 | 00:00:00 | | 2008-12-16 | 6.160,85 | 0 | 6.163,06 | 6.102,99 | 6.153,49 | 00:00:00 | | 2008-12-17 | 6.245,03 | 0 | 6.245,03 | 6.127,14 | 6.223,20 | 00:00:00 | | 2008-12-18 | 6.274,23 | 0 | 6.310,08 | 6.222,29 | 6.258,55 | 00:00:00 | | 2008-12-19 | 6.211,90 | 0 | 6.276,20 | 6.183,05 | 6.227,58 | 00:00:00 | | 2008-12-22 | 6.208,88 | 0 | 6.238,23 | 6.176,96 | 6.194,08 | 00:00:00 | | 2008-12-23 | 6.217,00 | 0 | 6.271,72 | 6.189,15 | 6.199,75 | 00:00:00 | | 2008-12-24 | 6.234,24 | 0 | 6.282,39 | 6.227,94 | 6.282,39 | 00:00:00 | | 2008-12-29 | 6.289,73 | 0 | 6.302,95 | 6.236,71 | 6.236,71 | 00:00:00 | | 2008-12-30 | 6.357,78 | 0 | 6.357,78 | 6.284,28 | 6.308,83 | 00:00:00 | | 2008-12-31 | 6.341,34 | 0 | 6.373,45 | 6.326,97 | 6.332,75 | 00:00:00 | | 2009-01-02 | 6.427,51 | 0 | 6.429,39 | 6.356,70 | 6.379,03 | 00:00:00 | | 2009-01-05 | 6.565,13 | 0 | 6.565,13 | 6.468,86 | 6.470,27 | 00:00:00 | | 2009-01-06 | 6.696,88 | 0 | 6.711,17 | 6.569,23 | 6.573,45 | 00:00:00 | | 2009-01-07 | 6.693,47 | 0 | 6.720,01 | 6.622,01 | 6.712,16 | 00:00:00 | | 2009-01-08 | 6.607,36 | 0 | 6.652,88 | 6.585,13 | 6.616,82 | 00:00:00 | | 2009-01-09 | 6.592,21 | 0 | 6.649,91 | 6.530,01 | 6.649,91 | 00:00:00 | | 2009-01-12 | 6.529,68 | 0 | 6.594,69 | 6.528,48 | 6.563,46 | 00:00:00 | | 2009-01-13 | 6.495,24 | 0 | 6.548,95 | 6.431,03 | 6.534,81 | 00:00:00 | | 2009-01-14 | 6.278,14 | 0 | 6.541,49 | 6.278,14 | 6.535,01 | 00:00:00 | | 2009-01-15 | 6.342,27 | 0 | 6.369,46 | 6.240,46 | 6.304,26 | 00:00:00 | | 2009-01-16 | 6.446,08 | 0 | 6.495,57 | 6.404,79 | 6.415,89 | 00:00:00 | | 2009-01-19 | 6.363,10 | 0 | 6.508,35 | 6.329,93 | 6.470,50 | 00:00:00 | | 2009-01-20 | 6.294,31 | 0 | 6.399,03 | 6.270,05 | 6.388,57 | 00:00:00 | | 2009-01-21 | 6.224,03 | 0 | 6.277,45 | 6.178,09 | 6.263,63 | 00:00:00 | | 2009-01-22 | 6.263,83 | 0 | 6.334,78 | 6.228,17 | 6.320,94 | 00:00:00 | | 2009-01-23 | 6.294,20 | 0 | 6.294,20 | 6.223,53 | 6.275,99 | 00:00:00 | | 2009-01-26 | 6.353,41 | 0 | 6.366,62 | 6.284,32 | 6.284,32 | 00:00:00 | | 2009-01-27 | 6.299,82 | 0 | 6.395,70 | 6.261,62 | 6.378,04 | 00:00:00 | | 2009-01-28 | 6.401,76 | 0 | 6.416,58 | 6.344,27 | 6.344,27 | 00:00:00 | | 2009-01-29 | 6.402,96 | 0 | 6.424,27 | 6.371,18 | 6.386,62 | 00:00:00 | | 2009-01-30 | 6.438,19 | 0 | 6.438,19 | 6.359,82 | 6.377,03 | 00:00:00 | | 2009-02-02 | 6.337,79 | 0 | 6.407,88 | 6.321,77 | 6.406,76 | 00:00:00 | | 2009-02-03 | 6.373,98 | 0 | 6.378,31 | 6.321,45 | 6.356,44 | 00:00:00 | | 2009-02-04 | 6.418,98 | 0 | 6.424,43 | 6.340,47 | 6.379,64 | 00:00:00 | | 2009-02-05 | 6.350,70 | 0 | 6.392,76 | 6.302,29 | 6.361,98 | 00:00:00 | | 2009-02-06 | 6.458,74 | 0 | 6.464,66 | 6.353,97 | 6.375,42 | 00:00:00 | | 2009-02-09 | 6.475,07 | 0 | 6.496,28 | 6.422,18 | 6.432,70 | 00:00:00 | | 2009-02-10 | 6.413,08 | 0 | 6.497,46 | 6.413,08 | 6.455,79 | 00:00:00 | | 2009-02-11 | 6.457,49 | 0 | 6.457,49 | 6.373,54 | 6.399,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
