|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-08 | 7.037,52 | 0 | 7.173,09 | 7.033,75 | 7.172,89 | 00:00:00 | | 2009-06-09 | 7.141,85 | 0 | 7.141,85 | 7.067,69 | 7.067,69 | 00:00:00 | | 2009-06-10 | 7.114,73 | 0 | 7.213,67 | 7.102,07 | 7.184,32 | 00:00:00 | | 2009-06-11 | 7.184,92 | 0 | 7.184,92 | 7.115,52 | 7.116,53 | 00:00:00 | | 2009-06-12 | 7.181,85 | 0 | 7.197,07 | 7.154,99 | 7.191,89 | 00:00:00 | | 2009-06-15 | 7.094,24 | 0 | 7.156,97 | 7.055,40 | 7.154,18 | 00:00:00 | | 2009-06-16 | 7.080,75 | 0 | 7.124,13 | 7.072,72 | 7.087,53 | 00:00:00 | | 2009-06-17 | 6.910,00 | 0 | 7.039,38 | 6.910,00 | 7.038,90 | 00:00:00 | | 2009-06-18 | 6.941,98 | 0 | 6.979,16 | 6.875,45 | 6.924,32 | 00:00:00 | | 2009-06-19 | 7.062,18 | 0 | 7.070,59 | 6.958,08 | 7.002,55 | 00:00:00 | | 2009-06-22 | 6.933,44 | 0 | 7.066,12 | 6.919,75 | 7.064,79 | 00:00:00 | | 2009-06-23 | 6.916,93 | 0 | 6.976,60 | 6.827,37 | 6.849,86 | 00:00:00 | | 2009-06-24 | 6.984,42 | 0 | 6.995,06 | 6.886,65 | 6.928,12 | 00:00:00 | | 2009-06-25 | 6.996,48 | 0 | 7.022,76 | 6.955,55 | 7.009,55 | 00:00:00 | | 2009-06-26 | 6.997,32 | 0 | 7.064,42 | 6.986,09 | 7.048,08 | 00:00:00 | | 2009-06-29 | 7.063,34 | 0 | 7.072,17 | 6.979,97 | 6.987,08 | 00:00:00 | | 2009-06-30 | 7.110,88 | 0 | 7.142,54 | 7.074,72 | 7.097,94 | 00:00:00 | | 2009-07-01 | 7.240,24 | 0 | 7.240,24 | 7.126,92 | 7.140,10 | 00:00:00 | | 2009-07-02 | 7.119,11 | 0 | 7.231,87 | 7.119,11 | 7.231,30 | 00:00:00 | | 2009-07-03 | 7.164,14 | 0 | 7.164,14 | 7.073,08 | 7.118,57 | 00:00:00 | | 2009-07-06 | 7.094,27 | 0 | 7.127,46 | 7.064,69 | 7.127,46 | 00:00:00 | | 2009-07-07 | 7.077,70 | 0 | 7.145,54 | 7.077,70 | 7.106,76 | 00:00:00 | | 2009-07-08 | 7.021,04 | 0 | 7.069,41 | 6.994,91 | 7.038,47 | 00:00:00 | | 2009-07-09 | 7.042,74 | 0 | 7.098,77 | 7.026,68 | 7.052,63 | 00:00:00 | | 2009-07-10 | 6.942,81 | 0 | 7.026,37 | 6.934,01 | 7.024,79 | 00:00:00 | | 2009-07-13 | 7.047,70 | 0 | 7.049,97 | 6.924,24 | 6.945,85 | 00:00:00 | | 2009-07-14 | 7.079,37 | 0 | 7.132,03 | 7.046,24 | 7.075,71 | 00:00:00 | | 2009-07-15 | 7.193,27 | 0 | 7.193,27 | 7.096,70 | 7.107,34 | 00:00:00 | | 2009-07-16 | 7.172,05 | 0 | 7.205,31 | 7.109,08 | 7.179,82 | 00:00:00 | | 2009-07-17 | 7.193,82 | 0 | 7.207,68 | 7.154,19 | 7.189,57 | 00:00:00 | | 2009-07-20 | 7.249,82 | 0 | 7.258,61 | 7.215,47 | 7.215,81 | 00:00:00 | | 2009-07-21 | 7.262,79 | 0 | 7.276,88 | 7.244,24 | 7.250,44 | 00:00:00 | | 2009-07-22 | 7.257,52 | 0 | 7.269,18 | 7.209,36 | 7.262,83 | 00:00:00 | | 2009-07-23 | 7.299,21 | 0 | 7.305,92 | 7.243,41 | 7.261,19 | 00:00:00 | | 2009-07-24 | 7.253,69 | 0 | 7.318,41 | 7.246,90 | 7.297,77 | 00:00:00 | | 2009-07-27 | 7.302,97 | 0 | 7.326,73 | 7.278,05 | 7.278,05 | 00:00:00 | | 2009-07-28 | 7.302,71 | 0 | 7.355,60 | 7.299,37 | 7.321,32 | 00:00:00 | | 2009-07-29 | 7.327,66 | 0 | 7.360,09 | 7.305,82 | 7.308,37 | 00:00:00 | | 2009-07-30 | 7.346,80 | 0 | 7.377,29 | 7.302,33 | 7.329,19 | 00:00:00 | | 2009-07-31 | 7.292,99 | 0 | 7.398,89 | 7.292,99 | 7.343,21 | 00:00:00 | | 2009-08-03 | 7.426,43 | 0 | 7.430,09 | 7.322,41 | 7.327,36 | 00:00:00 | | 2009-08-04 | 7.488,37 | 0 | 7.497,51 | 7.421,65 | 7.433,87 | 00:00:00 | | 2009-08-05 | 7.472,43 | 0 | 7.514,07 | 7.463,46 | 7.495,92 | 00:00:00 | | 2009-08-06 | 7.485,03 | 0 | 7.533,95 | 7.466,39 | 7.486,25 | 00:00:00 | | 2009-08-07 | 7.478,39 | 0 | 7.527,43 | 7.453,59 | 7.494,81 | 00:00:00 | | 2009-08-10 | 7.493,18 | 0 | 7.509,97 | 7.479,02 | 7.493,23 | 00:00:00 | | 2009-08-11 | 7.481,99 | 0 | 7.558,59 | 7.475,35 | 7.476,39 | 00:00:00 | | 2009-08-12 | 7.520,01 | 0 | 7.520,01 | 7.451,80 | 7.467,49 | 00:00:00 | | 2009-08-13 | 7.579,30 | 0 | 7.612,55 | 7.529,75 | 7.529,75 | 00:00:00 | | 2009-08-14 | 7.636,40 | 0 | 7.677,67 | 7.592,86 | 7.598,78 | 00:00:00 | | 2009-08-17 | 7.489,92 | 0 | 7.635,83 | 7.489,92 | 7.617,14 | 00:00:00 | | 2009-08-18 | 7.578,19 | 0 | 7.582,51 | 7.512,71 | 7.513,47 | 00:00:00 | | 2009-08-19 | 7.603,10 | 0 | 7.607,23 | 7.522,21 | 7.579,84 | 00:00:00 | | 2009-08-20 | 7.710,47 | 0 | 7.714,60 | 7.666,89 | 7.670,78 | 00:00:00 | | 2009-08-21 | 7.812,71 | 0 | 7.823,31 | 7.689,95 | 7.715,33 | 00:00:00 | | 2009-08-24 | 7.893,29 | 0 | 7.921,68 | 7.839,34 | 7.849,57 | 00:00:00 | | 2009-08-25 | 7.897,86 | 0 | 7.936,06 | 7.819,29 | 7.863,72 | 00:00:00 | | 2009-08-26 | 7.888,83 | 0 | 7.969,80 | 7.888,83 | 7.897,20 | 00:00:00 | | 2009-08-27 | 7.827,01 | 0 | 7.964,66 | 7.825,16 | 7.884,61 | 00:00:00 | | 2009-08-28 | 7.840,27 | 0 | 7.907,37 | 7.830,72 | 7.877,31 | 00:00:00 | | 2009-08-31 | 7.828,32 | 0 | 7.860,61 | 7.810,19 | 7.824,30 | 00:00:00 | | 2009-09-01 | 7.777,03 | 0 | 7.865,87 | 7.771,61 | 7.837,60 | 00:00:00 | | 2009-09-03 | 7.726,97 | 0 | 7.761,57 | 7.658,27 | 7.674,81 | 00:00:00 | | 2009-09-04 | 7.802,89 | 0 | 7.811,81 | 7.779,61 | 7.782,81 | 00:00:00 | | 2009-09-07 | 7.932,18 | 0 | 7.932,18 | 7.848,12 | 7.848,94 | 00:00:00 | | 2009-09-08 | 7.924,48 | 0 | 7.975,34 | 7.890,34 | 7.944,37 | 00:00:00 | | 2009-09-09 | 7.999,06 | 0 | 7.999,06 | 7.886,67 | 7.919,15 | 00:00:00 | | 2009-09-10 | 8.070,07 | 0 | 8.089,27 | 8.000,04 | 8.022,42 | 00:00:00 | | 2009-09-11 | 8.129,45 | 0 | 8.148,64 | 8.101,66 | 8.101,87 | 00:00:00 | | 2009-09-14 | 8.126,72 | 0 | 8.140,58 | 8.046,19 | 8.090,42 | 00:00:00 | | 2009-09-15 | 8.226,09 | 0 | 8.242,29 | 8.137,64 | 8.157,48 | 00:00:00 | | 2009-09-16 | 8.338,00 | 0 | 8.349,01 | 8.249,50 | 8.249,64 | 00:00:00 | | 2009-09-17 | 8.462,59 | 0 | 8.485,67 | 8.377,66 | 8.406,71 | 00:00:00 | | 2009-09-18 | 8.425,61 | 0 | 8.447,09 | 8.384,31 | 8.429,61 | 00:00:00 | | 2009-09-21 | 8.343,31 | 0 | 8.473,59 | 8.302,19 | 8.434,32 | 00:00:00 | | 2009-09-22 | 8.407,33 | 0 | 8.427,76 | 8.379,96 | 8.383,82 | 00:00:00 | | 2009-09-23 | 8.410,81 | 0 | 8.473,29 | 8.392,99 | 8.426,74 | 00:00:00 | | 2009-09-24 | 8.390,68 | 0 | 8.490,63 | 8.341,73 | 8.396,88 | 00:00:00 | | 2009-09-25 | 8.375,73 | 0 | 8.441,53 | 8.358,41 | 8.403,41 | 00:00:00 | | 2009-09-28 | 8.444,99 | 0 | 8.444,99 | 8.336,59 | 8.397,56 | 00:00:00 | | 2009-09-29 | 8.449,81 | 0 | 8.503,36 | 8.436,68 | 8.463,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
