|
 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 | | 2000-05-15 | 11.795,85 | 0 | 12.003,68 | 11.785,53 | 0,00 | 00:00:00 | | 2000-05-16 | 12.015,93 | 0 | 12.055,40 | 11.920,20 | 0,00 | 00:00:00 | | 2000-05-17 | 11.856,35 | 0 | 11.946,39 | 11.828,93 | 0,00 | 00:00:00 | | 2000-05-18 | 11.895,87 | 0 | 11.948,24 | 11.835,92 | 0,00 | 00:00:00 | | 2000-05-19 | 11.648,51 | 0 | 11.830,44 | 11.585,80 | 0,00 | 00:00:00 | | 2000-05-22 | 11.425,92 | 0 | 11.649,04 | 11.382,45 | 0,00 | 00:00:00 | | 2000-05-23 | 11.566,24 | 0 | 11.566,24 | 11.395,46 | 0,00 | 00:00:00 | | 2000-05-24 | 11.412,09 | 0 | 11.444,81 | 11.315,86 | 0,00 | 00:00:00 | | 2000-05-25 | 11.498,63 | 0 | 11.580,66 | 11.476,01 | 0,00 | 00:00:00 | | 2000-05-26 | 11.430,18 | 0 | 11.482,46 | 11.313,20 | 0,00 | 00:00:00 | | 2000-05-29 | 11.573,14 | 0 | 11.591,12 | 11.460,11 | 0,00 | 00:00:00 | | 2000-05-30 | 11.778,00 | 0 | 11.876,30 | 11.646,49 | 0,00 | 00:00:00 | | 2000-05-31 | 11.864,13 | 0 | 11.934,01 | 11.790,88 | 0,00 | 00:00:00 | | 2000-06-01 | 12.145,20 | 0 | 12.145,20 | 11.915,80 | 0,00 | 00:00:00 | | 2000-06-02 | 12.325,83 | 0 | 12.426,22 | 12.141,53 | 0,00 | 00:00:00 | | 2000-06-05 | 12.089,26 | 0 | 12.357,61 | 12.085,04 | 0,00 | 00:00:00 | | 2000-06-06 | 12.085,22 | 0 | 12.201,90 | 12.067,03 | 0,00 | 00:00:00 | | 2000-06-07 | 12.004,42 | 0 | 12.052,81 | 11.964,88 | 0,00 | 00:00:00 | | 2000-06-08 | 12.062,46 | 0 | 12.223,76 | 11.997,77 | 0,00 | 00:00:00 | | 2000-06-09 | 12.259,24 | 0 | 12.285,10 | 12.062,92 | 0,00 | 00:00:00 | | 2000-06-12 | 12.290,99 | 0 | 12.381,17 | 12.279,98 | 0,00 | 00:00:00 | | 2000-06-13 | 12.381,44 | 0 | 12.386,93 | 12.256,33 | 0,00 | 00:00:00 | | 2000-06-14 | 12.531,79 | 0 | 12.578,97 | 12.427,49 | 0,00 | 00:00:00 | | 2000-06-15 | 12.535,15 | 0 | 12.595,54 | 12.490,10 | 0,00 | 00:00:00 | | 2000-06-16 | 12.527,14 | 0 | 12.665,54 | 12.479,93 | 0,00 | 00:00:00 | | 2000-06-19 | 12.527,14 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2000-06-20 | 12.341,69 | 0 | 12.514,18 | 12.287,18 | 0,00 | 00:00:00 | | 2000-06-21 | 12.289,48 | 0 | 12.327,33 | 12.192,13 | 0,00 | 00:00:00 | | 2000-06-22 | 12.289,48 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2000-06-23 | 12.054,58 | 0 | 12.273,59 | 12.054,24 | 0,00 | 00:00:00 | | 2000-06-26 | 11.896,29 | 0 | 12.139,10 | 11.896,29 | 0,00 | 00:00:00 | | 2000-06-27 | 11.818,21 | 0 | 11.966,35 | 11.766,03 | 0,00 | 00:00:00 | | 2000-06-28 | 11.992,62 | 0 | 11.992,62 | 11.819,80 | 0,00 | 00:00:00 | | 2000-06-29 | 11.742,35 | 0 | 11.996,37 | 11.687,72 | 0,00 | 00:00:00 | | 2000-06-30 | 11.923,37 | 0 | 11.923,37 | 11.835,81 | 0,00 | 00:00:00 | | 2000-07-03 | 12.019,12 | 0 | 12.019,42 | 11.855,28 | 0,00 | 00:00:00 | | 2000-07-04 | 12.072,26 | 0 | 12.119,31 | 12.017,97 | 0,00 | 00:00:00 | | 2000-07-05 | 11.965,33 | 0 | 12.128,78 | 11.931,74 | 0,00 | 00:00:00 | | 2000-07-06 | 11.935,47 | 0 | 12.398,66 | 11.910,70 | 0,00 | 00:00:00 | | 2000-07-07 | 11.935,47 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2000-07-10 | 11.913,66 | 0 | 12.032,87 | 11.903,49 | 0,00 | 00:00:00 | | 2000-07-11 | 11.908,30 | 0 | 11.924,61 | 11.815,99 | 0,00 | 00:00:00 | | 2000-07-12 | 11.984,77 | 0 | 12.067,48 | 11.930,23 | 0,00 | 00:00:00 | | 2000-07-13 | 12.014,13 | 0 | 12.080,85 | 11.943,97 | 0,00 | 00:00:00 | | 2000-07-14 | 12.171,20 | 0 | 12.198,11 | 12.068,21 | 0,00 | 00:00:00 | | 2000-07-17 | 12.289,17 | 0 | 12.351,45 | 12.235,63 | 0,00 | 00:00:00 | | 2000-07-18 | 12.190,10 | 0 | 12.320,00 | 12.157,25 | 0,00 | 00:00:00 | | 2000-07-19 | 12.154,43 | 0 | 12.198,25 | 12.121,64 | 0,00 | 00:00:00 | | 2000-07-20 | 12.340,45 | 0 | 12.340,45 | 12.183,00 | 0,00 | 00:00:00 | | 2000-07-21 | 12.253,97 | 0 | 12.440,89 | 12.203,63 | 0,00 | 00:00:00 | | 2000-07-24 | 12.253,97 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2000-07-25 | 12.162,88 | 0 | 12.311,35 | 12.162,88 | 0,00 | 00:00:00 | | 2000-07-26 | 12.131,40 | 0 | 21.574,01 | 12.097,38 | 0,00 | 00:00:00 | | 2000-07-27 | 12.131,40 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2000-07-28 | 11.898,70 | 0 | 12.243,19 | 11.876,61 | 0,00 | 00:00:00 | | 2000-07-31 | 11.937,44 | 0 | 11.966,26 | 11.832,96 | 0,00 | 00:00:00 | | 2000-08-01 | 12.045,02 | 0 | 12.108,86 | 11.940,78 | 0,00 | 00:00:00 | | 2000-08-02 | 12.105,18 | 0 | 12.135,88 | 12.009,95 | 0,00 | 00:00:00 | | 2000-08-03 | 11.924,24 | 0 | 12.084,63 | 11.879,80 | 0,00 | 00:00:00 | | 2000-08-04 | 11.952,05 | 0 | 12.041,15 | 11.936,92 | 0,00 | 00:00:00 | | 2000-08-07 | 11.885,65 | 0 | 12.007,02 | 11.882,28 | 0,00 | 00:00:00 | | 2000-08-08 | 11.791,97 | 0 | 11.913,65 | 11.751,75 | 0,00 | 00:00:00 | | 2000-08-09 | 11.903,99 | 0 | 11.971,05 | 11.832,02 | 0,00 | 00:00:00 | | 2000-08-10 | 11.912,02 | 0 | 11.975,72 | 11.864,86 | 0,00 | 00:00:00 | | 2000-08-11 | 11.861,90 | 0 | 11.895,56 | 11.837,89 | 0,00 | 00:00:00 | | 2000-08-14 | 11.927,09 | 0 | 11.933,29 | 11.893,59 | 0,00 | 00:00:00 | | 2000-08-15 | 11.927,09 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2000-08-16 | 11.819,82 | 0 | 11.943,48 | 11.809,64 | 0,00 | 00:00:00 | | 2000-08-17 | 11.703,60 | 0 | 11.812,97 | 11.678,55 | 0,00 | 00:00:00 | | 2000-08-18 | 11.766,67 | 0 | 11.774,26 | 11.696,39 | 0,00 | 00:00:00 | | 2000-08-21 | 11.829,44 | 0 | 11.835,98 | 11.737,44 | 0,00 | 00:00:00 | | 2000-08-22 | 11.736,78 | 0 | 11.907,54 | 11.709,41 | 0,00 | 00:00:00 | | 2000-08-23 | 11.615,15 | 0 | 11.724,71 | 11.503,26 | 0,00 | 00:00:00 | | 2000-08-24 | 11.624,65 | 0 | 11.665,29 | 11.586,74 | 0,00 | 00:00:00 | | 2000-08-25 | 11.687,82 | 0 | 11.760,43 | 11.683,59 | 0,00 | 00:00:00 | | 2000-08-28 | 11.785,29 | 0 | 11.795,19 | 11.724,81 | 0,00 | 00:00:00 | | 2000-08-29 | 11.783,82 | 0 | 11.784,19 | 11.725,87 | 0,00 | 00:00:00 | | 2000-08-30 | 11.821,65 | 0 | 11.898,04 | 11.770,24 | 0,00 | 00:00:00 | | 2000-08-31 | 11.900,26 | 0 | 11.940,87 | 11.804,01 | 0,00 | 00:00:00 | | 2000-09-01 | 12.137,17 | 0 | 12.180,87 | 11.989,94 | 0,00 | 00:00:00 | | 2000-09-04 | 12.215,09 | 0 | 12.308,73 | 12.194,65 | 0,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
