Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Bajada de -4,500 (-0.08%) PSI 20 - [Ticker: PSI20.NX]Gráfico PSI 20  Noticias PSI 20  Descargar Históricos de Metastock PSI 20 y Otros  Análisis Técnico PSI 20  
Última Transacción5.313,170Hora de Cotización2016-12-31 - 16:30:00
Variación-4,500 (-0.08%)Rango 52 Semanas[4.602,480 - 6.348,460]
Máximo5.324,880Mínimo5.307,380
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYieldN/A
Cierre Anterior5.317,670PER0,00%
Apertura5.312,530EPS0,00
Fecha Ex-DividendoN/AFecha DividendoN/A
Capitalización Bursátil0 Objetivo Estimado 1 AñoN/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 2024-04-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-09-298.449,8108.503,368.436,688.463,2700:00:00
2009-09-308.474,9508.531,438.425,208.478,8900:00:00
2009-10-018.472,1108.554,788.472,118.510,5500:00:00
2009-10-028.353,8708.426,718.353,368.415,8300:00:00
2009-10-058.411,7308.416,488.357,098.368,4000:00:00
2009-10-068.594,4608.595,078.466,798.466,7900:00:00
2009-10-078.648,1108.680,688.618,378.618,3700:00:00
2009-10-088.745,1008.769,998.708,988.718,4200:00:00
2009-10-098.749,8508.787,418.719,938.755,8200:00:00
2009-10-128.842,7808.863,498.784,198.784,1900:00:00
2009-10-138.739,0108.864,598.737,098.856,4900:00:00
2009-10-148.881,7308.881,738.808,168.808,7800:00:00
2009-10-158.846,1208.907,178.833,618.893,0600:00:00
2009-10-168.816,2608.890,478.782,918.866,3700:00:00
2009-10-198.882,6908.898,128.844,468.853,3000:00:00
2009-10-208.845,7608.910,518.825,008.905,3100:00:00
2009-10-218.812,1708.868,368.743,848.863,3800:00:00
2009-10-228.687,6108.746,668.680,488.746,6600:00:00
2009-10-238.646,5008.764,378.646,508.764,3700:00:00
2009-10-268.519,5108.715,128.519,518.706,0600:00:00
2009-10-278.486,0608.553,708.450,788.543,4500:00:00
2009-10-288.238,0208.486,648.206,308.477,4400:00:00
2009-10-298.496,6808.503,268.185,158.192,5500:00:00
2009-10-308.341,4208.574,018.330,748.562,6500:00:00
2009-11-028.380,7208.401,248.259,898.300,8400:00:00
2009-11-038.278,5108.317,188.232,358.317,1400:00:00
2009-11-048.420,9008.423,978.337,078.349,0500:00:00
2009-11-058.462,5008.483,198.325,648.353,9400:00:00
2009-11-068.454,3508.517,978.396,958.504,4400:00:00
2009-11-098.537,5908.548,578.499,908.502,3800:00:00
2009-11-108.515,0608.577,808.515,068.556,8100:00:00
2009-11-118.526,4608.560,798.525,688.545,8000:00:00
2009-11-128.489,7208.540,478.489,728.517,4600:00:00
2009-11-138.514,0308.529,828.488,898.495,2000:00:00
2009-11-168.579,5408.600,938.545,928.559,3200:00:00
2009-11-178.517,5508.583,568.516,488.576,4400:00:00
2009-11-188.545,1108.563,968.516,208.526,3200:00:00
2009-11-198.448,5208.555,508.448,528.532,9500:00:00
2009-11-208.442,3008.521,158.428,448.488,7400:00:00
2009-11-238.532,6108.555,378.479,868.479,8600:00:00
2009-11-248.480,8908.536,628.480,898.507,6400:00:00
2009-11-258.465,2208.534,778.464,888.506,3800:00:00
2009-11-268.287,2608.453,888.282,888.449,2400:00:00
2009-11-278.366,2508.382,038.091,888.142,7500:00:00
2009-11-308.253,9608.419,088.241,578.395,3200:00:00
2009-12-018.380,5308.380,538.312,968.326,5700:00:00
2009-12-028.359,1208.404,288.330,488.387,0300:00:00
2009-12-038.368,8108.397,968.360,698.391,3300:00:00
2009-12-048.376,3908.377,108.307,718.355,6600:00:00
2009-12-078.336,9208.368,888.313,058.364,2900:00:00
2009-12-088.231,7708.325,448.221,338.304,2900:00:00
2009-12-098.059,5408.210,938.050,638.205,1300:00:00
2009-12-108.122,6808.117,468.054,058.057,6300:00:00
2009-12-118.183,9108.228,568.050,638.205,1300:00:00
2009-12-148.245,6808.247,038.196,658.242,3700:00:00
2009-12-158.244,8408.264,008.201,938.257,2800:00:00
2009-12-168.301,9808.301,988.214,538.214,5300:00:00
2009-12-178.187,3008.295,888.168,248.264,6500:00:00
2009-12-188.211,8708.233,268.144,918.179,4400:00:00
2009-12-218.337,6308.337,638.253,228.297,1100:00:00
2009-12-228.397,5008.401,868.343,358.352,7400:00:00
2009-12-238.424,0408.437,088.396,828.420,5300:00:00
2009-12-248.446,2108.446,218.401,938.401,9300:00:00
2009-12-258.446,2108.446,218.446,218.446,2100:00:00
2009-12-288.426,4308.465,898.408,608.459,7400:00:00
2009-12-298.479,3208.479,328.415,768.440,2500:00:00
2009-12-308.500,5508.500,558.443,448.472,0700:00:00
2009-12-318.463,8508.504,238.438,028.504,2300:00:00
2010-01-018.463,8508.463,858.463,858.463,8500:00:00
2010-01-048.602,4408.602,448.475,458.475,4500:00:00
2010-01-058.677,6908.717,278.637,458.637,4500:00:00
2010-01-068.680,3008.710,648.646,668.704,2800:00:00
2010-01-078.763,9308.763,938.642,418.682,7800:00:00
2010-01-088.839,7508.839,758.730,458.791,9900:00:00
2010-01-118.821,6008.877,608.810,858.851,9500:00:00
2010-01-128.733,6408.828,638.701,318.825,5500:00:00
2010-01-138.739,8508.790,748.713,218.731,5300:00:00
2010-01-148.697,3108.806,918.697,078.798,7200:00:00
2010-01-158.494,8508.708,658.493,908.703,7300:00:00
2010-01-188.529,2808.564,188.489,278.505,6400:00:00
2010-01-198.482,8608.532,118.390,618.532,1100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters