|
 PSI 20 - [Ticker: PSI20.NX] |     | | Última Transacción | 4.615,210 | Hora de Cotización | 2012-05-23 - 14:43 | | Variación | -103,330 (-2.19%) | Rango 52 Semanas | [4.599,460 - 7.716,890] | | Máximo | 4.681,200 | Mínimo | 4.599,460 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 4.718,540 | PER | 0,00% | | Apertura | 4.675,520 | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-01 | 7.587,79 | 0 | 7.623,94 | 7.571,60 | 7.612,50 | 00:00:00 | | 2005-08-02 | 7.622,20 | 0 | 7.630,05 | 7.579,79 | 7.579,79 | 00:00:00 | | 2005-08-03 | 7.694,24 | 0 | 7.694,24 | 7.608,86 | 7.618,12 | 00:00:00 | | 2005-08-04 | 7.699,15 | 0 | 7.704,35 | 7.667,10 | 7.683,57 | 00:00:00 | | 2005-08-05 | 7.724,09 | 0 | 7.736,06 | 7.693,96 | 7.693,96 | 00:00:00 | | 2005-08-08 | 7.710,06 | 0 | 7.744,70 | 7.686,60 | 7.735,63 | 00:00:00 | | 2005-08-09 | 7.692,68 | 0 | 7.719,13 | 7.677,08 | 7.705,90 | 00:00:00 | | 2005-08-10 | 7.714,98 | 0 | 7.729,88 | 7.679,91 | 7.690,23 | 00:00:00 | | 2005-08-11 | 7.715,23 | 0 | 7.738,51 | 7.694,87 | 7.699,26 | 00:00:00 | | 2005-08-12 | 7.723,00 | 0 | 7.746,95 | 7.711,03 | 7.740,49 | 00:00:00 | | 2005-08-15 | 7.755,48 | 0 | 7.761,00 | 7.719,01 | 7.720,53 | 00:00:00 | | 2005-08-16 | 7.762,39 | 0 | 7.775,49 | 7.742,07 | 7.758,60 | 00:00:00 | | 2005-08-17 | 7.752,69 | 0 | 7.772,08 | 7.713,32 | 7.760,36 | 00:00:00 | | 2005-08-18 | 7.712,57 | 0 | 7.755,33 | 7.701,13 | 7.755,33 | 00:00:00 | | 2005-08-19 | 7.776,49 | 0 | 7.783,80 | 7.688,30 | 7.713,86 | 00:00:00 | | 2005-08-22 | 7.799,02 | 0 | 7.802,65 | 7.755,35 | 7.773,48 | 00:00:00 | | 2005-08-23 | 7.796,99 | 0 | 7.810,92 | 7.774,85 | 7.797,81 | 00:00:00 | | 2005-08-24 | 7.752,03 | 0 | 7.795,76 | 7.736,68 | 7.785,58 | 00:00:00 | | 2005-08-25 | 7.713,23 | 0 | 7.757,38 | 7.691,82 | 7.743,41 | 00:00:00 | | 2005-08-26 | 7.691,97 | 0 | 7.755,68 | 7.687,86 | 7.711,64 | 00:00:00 | | 2005-08-29 | 7.692,31 | 0 | 7.708,86 | 7.668,96 | 7.687,52 | 00:00:00 | | 2005-08-30 | 7.736,68 | 0 | 7.751,64 | 7.698,31 | 7.698,31 | 00:00:00 | | 2005-08-31 | 7.817,99 | 0 | 7.829,04 | 7.731,84 | 7.749,46 | 00:00:00 | | 2005-09-01 | 7.834,93 | 0 | 7.851,63 | 7.806,78 | 7.830,61 | 00:00:00 | | 2005-09-02 | 7.814,78 | 0 | 7.855,03 | 7.811,87 | 7.831,78 | 00:00:00 | | 2005-09-05 | 7.889,26 | 0 | 7.889,26 | 7.806,49 | 7.816,82 | 00:00:00 | | 2005-09-06 | 7.918,44 | 0 | 7.929,93 | 7.878,02 | 7.879,75 | 00:00:00 | | 2005-09-07 | 7.913,17 | 0 | 7.930,74 | 7.895,10 | 7.907,64 | 00:00:00 | | 2005-09-08 | 7.909,11 | 0 | 7.923,56 | 7.876,84 | 7.902,99 | 00:00:00 | | 2005-09-09 | 7.914,26 | 0 | 7.945,82 | 7.910,20 | 7.911,93 | 00:00:00 | | 2005-09-12 | 7.867,00 | 0 | 7.929,23 | 7.864,77 | 7.926,45 | 00:00:00 | | 2005-09-13 | 7.880,78 | 0 | 7.893,37 | 7.846,51 | 7.871,50 | 00:00:00 | | 2005-09-14 | 7.897,25 | 0 | 7.901,83 | 7.859,79 | 7.867,68 | 00:00:00 | | 2005-09-15 | 7.926,93 | 0 | 7.943,69 | 7.894,26 | 7.905,45 | 00:00:00 | | 2005-09-16 | 7.915,07 | 0 | 7.930,08 | 7.890,55 | 7.908,13 | 00:00:00 | | 2005-09-19 | 7.909,96 | 0 | 7.916,14 | 7.869,26 | 7.911,54 | 00:00:00 | | 2005-09-20 | 7.954,22 | 0 | 7.964,82 | 7.894,62 | 7.901,37 | 00:00:00 | | 2005-09-21 | 7.943,06 | 0 | 7.953,84 | 7.908,23 | 7.947,99 | 00:00:00 | | 2005-09-22 | 7.915,01 | 0 | 7.938,60 | 7.905,12 | 7.930,55 | 00:00:00 | | 2005-09-23 | 7.967,60 | 0 | 7.969,80 | 7.900,81 | 7.918,10 | 00:00:00 | | 2005-09-26 | 8.012,58 | 0 | 8.012,58 | 7.958,98 | 7.972,36 | 00:00:00 | | 2005-09-27 | 8.029,25 | 0 | 8.035,56 | 7.994,99 | 8.007,42 | 00:00:00 | | 2005-09-28 | 8.024,61 | 0 | 8.053,08 | 8.006,11 | 8.025,78 | 00:00:00 | | 2005-09-29 | 8.060,93 | 0 | 8.073,20 | 8.013,50 | 8.024,35 | 00:00:00 | | 2005-09-30 | 8.088,64 | 0 | 8.088,64 | 8.043,41 | 8.061,41 | 00:00:00 | | 2005-10-03 | 8.073,87 | 0 | 8.088,41 | 8.047,86 | 8.078,85 | 00:00:00 | | 2005-10-04 | 8.081,04 | 0 | 8.087,70 | 8.046,20 | 8.071,60 | 00:00:00 | | 2005-10-05 | 8.172,08 | 0 | 8.173,73 | 8.053,50 | 8.074,52 | 00:00:00 | | 2005-10-06 | 8.161,88 | 0 | 8.161,88 | 8.092,71 | 8.119,65 | 00:00:00 | | 2005-10-07 | 8.092,50 | 0 | 8.156,38 | 8.092,11 | 8.141,87 | 00:00:00 | | 2005-10-10 | 8.105,68 | 0 | 8.122,25 | 8.079,54 | 8.109,69 | 00:00:00 | | 2005-10-11 | 8.112,37 | 0 | 8.120,73 | 8.090,98 | 8.094,16 | 00:00:00 | | 2005-10-12 | 8.083,43 | 0 | 8.109,56 | 8.060,97 | 8.109,56 | 00:00:00 | | 2005-10-13 | 8.009,83 | 0 | 8.078,97 | 7.991,82 | 8.070,99 | 00:00:00 | | 2005-10-14 | 8.037,84 | 0 | 8.038,70 | 7.962,43 | 8.004,68 | 00:00:00 | | 2005-10-17 | 8.021,65 | 0 | 8.076,81 | 8.007,44 | 8.048,46 | 00:00:00 | | 2005-10-18 | 7.999,25 | 0 | 8.049,17 | 7.987,84 | 8.031,59 | 00:00:00 | | 2005-10-19 | 7.893,04 | 0 | 7.989,89 | 7.874,90 | 7.982,47 | 00:00:00 | | 2005-10-20 | 7.907,98 | 0 | 7.966,31 | 7.893,95 | 7.947,19 | 00:00:00 | | 2005-10-21 | 7.889,81 | 0 | 7.902,07 | 7.866,14 | 7.882,16 | 00:00:00 | | 2005-10-24 | 7.941,05 | 0 | 7.958,40 | 7.873,36 | 7.889,94 | 00:00:00 | | 2005-10-25 | 7.958,51 | 0 | 7.972,22 | 7.932,19 | 7.963,63 | 00:00:00 | | 2005-10-26 | 7.907,37 | 0 | 7.980,76 | 7.907,37 | 7.965,57 | 00:00:00 | | 2005-10-27 | 7.783,50 | 0 | 7.825,00 | 7.715,92 | 7.819,91 | 00:00:00 | | 2005-10-28 | 7.766,32 | 0 | 7.783,36 | 7.732,73 | 7.766,93 | 00:00:00 | | 2005-10-31 | 7.836,55 | 0 | 7.836,55 | 7.777,59 | 7.779,90 | 00:00:00 | | 2005-11-01 | 7.865,42 | 0 | 7.893,03 | 7.816,99 | 7.827,48 | 00:00:00 | | 2005-11-02 | 7.874,63 | 0 | 7.912,08 | 7.839,90 | 7.896,22 | 00:00:00 | | 2005-11-03 | 7.876,02 | 0 | 7.900,53 | 7.843,62 | 7.894,63 | 00:00:00 | | 2005-11-04 | 7.882,40 | 0 | 7.893,78 | 7.842,17 | 7.893,06 | 00:00:00 | | 2005-11-07 | 7.920,56 | 0 | 7.925,30 | 7.849,81 | 7.874,61 | 00:00:00 | | 2005-11-08 | 7.944,57 | 0 | 7.960,71 | 7.904,92 | 7.913,14 | 00:00:00 | | 2005-11-09 | 7.993,10 | 0 | 8.000,29 | 7.940,95 | 7.943,04 | 00:00:00 | | 2005-11-10 | 7.964,19 | 0 | 8.012,50 | 7.961,66 | 7.998,14 | 00:00:00 | | 2005-11-11 | 8.021,47 | 0 | 8.021,57 | 7.977,11 | 7.983,26 | 00:00:00 | | 2005-11-14 | 8.015,92 | 0 | 8.021,26 | 7.985,60 | 8.013,53 | 00:00:00 | | 2005-11-15 | 8.000,58 | 0 | 8.022,52 | 7.980,72 | 8.013,96 | 00:00:00 | | 2005-11-16 | 8.016,57 | 0 | 8.028,10 | 7.966,56 | 7.990,84 | 00:00:00 | | 2005-11-17 | 8.026,75 | 0 | 8.067,07 | 8.010,16 | 8.015,26 | 00:00:00 | | 2005-11-18 | 8.035,81 | 0 | 8.054,24 | 7.996,27 | 8.027,15 | 00:00:00 | | 2005-11-21 | 8.037,60 | 0 | 8.052,77 | 7.998,87 | 8.025,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
