|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-08-31 | 7.394,15 | 0 | 7.394,15 | 7.300,22 | 7.311,94 | 00:00:00 | | 2010-09-01 | 7.461,56 | 0 | 7.467,73 | 7.358,60 | 7.403,23 | 00:00:00 | | 2010-09-02 | 7.425,49 | 0 | 7.501,71 | 7.418,14 | 7.457,59 | 00:00:00 | | 2010-09-03 | 7.405,74 | 0 | 7.466,70 | 7.402,95 | 7.430,85 | 00:00:00 | | 2010-09-06 | 7.461,97 | 0 | 7.463,52 | 7.433,54 | 7.433,71 | 00:00:00 | | 2010-09-07 | 7.420,74 | 0 | 7.464,08 | 7.397,95 | 7.456,10 | 00:00:00 | | 2010-09-08 | 7.364,32 | 0 | 7.412,19 | 7.326,84 | 7.391,25 | 00:00:00 | | 2010-09-09 | 7.438,71 | 0 | 7.438,71 | 7.352,85 | 7.364,57 | 00:00:00 | | 2010-09-10 | 7.439,74 | 0 | 7.452,42 | 7.413,21 | 7.415,03 | 00:00:00 | | 2010-09-13 | 7.534,86 | 0 | 7.536,38 | 7.481,60 | 7.481,60 | 00:00:00 | | 2010-09-14 | 7.553,83 | 0 | 7.564,19 | 7.522,30 | 7.532,78 | 00:00:00 | | 2010-09-15 | 7.479,71 | 0 | 7.562,11 | 7.469,60 | 7.553,70 | 00:00:00 | | 2010-09-16 | 7.436,65 | 0 | 7.502,62 | 7.436,65 | 7.492,75 | 00:00:00 | | 2010-09-17 | 7.406,97 | 0 | 7.504,67 | 7.365,09 | 7.477,96 | 00:00:00 | | 2010-09-20 | 7.389,73 | 0 | 7.434,91 | 7.320,67 | 7.429,03 | 00:00:00 | | 2010-09-21 | 7.438,90 | 0 | 7.461,76 | 7.359,31 | 7.381,01 | 00:00:00 | | 2010-09-22 | 7.392,83 | 0 | 7.446,14 | 7.370,16 | 7.430,73 | 00:00:00 | | 2010-09-23 | 7.382,21 | 0 | 7.430,14 | 7.321,55 | 7.399,79 | 00:00:00 | | 2010-09-24 | 7.444,06 | 0 | 7.446,36 | 7.344,16 | 7.361,78 | 00:00:00 | | 2010-09-27 | 7.472,38 | 0 | 7.512,64 | 7.448,45 | 7.459,14 | 00:00:00 | | 2010-09-28 | 7.473,28 | 0 | 7.494,03 | 7.411,37 | 7.415,39 | 00:00:00 | | 2010-09-29 | 7.476,00 | 0 | 7.545,22 | 7.463,82 | 7.511,74 | 00:00:00 | | 2010-09-30 | 7.507,57 | 0 | 7.533,76 | 7.437,55 | 7.452,48 | 00:00:00 | | 2010-10-01 | 7.586,71 | 0 | 7.616,26 | 7.545,76 | 7.550,21 | 00:00:00 | | 2010-10-04 | 7.535,71 | 0 | 7.597,80 | 7.535,71 | 7.573,93 | 00:00:00 | | 2010-10-05 | 7.645,31 | 0 | 7.645,31 | 7.529,74 | 7.531,20 | 00:00:00 | | 2010-10-06 | 7.710,83 | 0 | 7.710,83 | 7.662,52 | 7.666,70 | 00:00:00 | | 2010-10-07 | 7.769,38 | 0 | 7.769,38 | 7.688,19 | 7.690,62 | 00:00:00 | | 2010-10-08 | 7.782,24 | 0 | 7.782,24 | 7.724,53 | 7.759,75 | 00:00:00 | | 2010-10-11 | 7.778,16 | 0 | 7.778,16 | 7.743,49 | 7.773,12 | 00:00:00 | | 2010-10-12 | 7.695,49 | 0 | 7.744,46 | 7.679,20 | 7.727,26 | 00:00:00 | | 2010-10-13 | 7.772,33 | 0 | 7.772,33 | 7.707,23 | 7.709,35 | 00:00:00 | | 2010-10-14 | 7.755,04 | 0 | 7.793,83 | 7.722,07 | 7.770,63 | 00:00:00 | | 2010-10-15 | 7.811,43 | 0 | 7.811,43 | 7.756,05 | 7.770,14 | 00:00:00 | | 2010-10-18 | 7.860,58 | 0 | 7.868,10 | 7.779,32 | 7.784,00 | 00:00:00 | | 2010-10-19 | 7.891,12 | 0 | 7.917,20 | 7.861,50 | 7.861,84 | 00:00:00 | | 2010-10-20 | 7.861,11 | 0 | 7.878,92 | 7.839,55 | 7.850,55 | 00:00:00 | | 2010-10-21 | 7.912,74 | 0 | 7.914,25 | 7.824,01 | 7.827,53 | 00:00:00 | | 2010-10-22 | 7.930,58 | 0 | 7.949,99 | 7.893,78 | 7.917,17 | 00:00:00 | | 2010-10-25 | 7.986,00 | 0 | 7.993,11 | 7.944,00 | 7.954,69 | 00:00:00 | | 2010-10-26 | 8.027,54 | 0 | 8.037,36 | 7.978,92 | 7.981,37 | 00:00:00 | | 2010-10-27 | 7.927,32 | 0 | 8.077,77 | 7.917,84 | 8.008,01 | 00:00:00 | | 2010-10-28 | 8.043,51 | 0 | 8.059,49 | 7.926,78 | 7.927,27 | 00:00:00 | | 2010-10-29 | 8.082,76 | 0 | 8.087,20 | 8.013,26 | 8.051,30 | 00:00:00 | | 2010-11-01 | 8.121,28 | 0 | 8.198,72 | 8.121,28 | 8.150,66 | 00:00:00 | | 2010-11-02 | 8.126,63 | 0 | 8.199,09 | 8.126,63 | 8.159,19 | 00:00:00 | | 2010-11-03 | 8.074,65 | 0 | 8.202,09 | 8.055,99 | 8.180,08 | 00:00:00 | | 2010-11-04 | 8.039,38 | 0 | 8.159,34 | 8.032,78 | 8.153,43 | 00:00:00 | | 2010-11-05 | 7.918,50 | 0 | 8.021,92 | 7.857,65 | 8.010,65 | 00:00:00 | | 2010-11-08 | 7.881,51 | 0 | 7.988,26 | 7.856,18 | 7.988,26 | 00:00:00 | | 2010-11-09 | 7.856,76 | 0 | 7.890,07 | 7.805,22 | 7.850,81 | 00:00:00 | | 2010-11-10 | 7.834,14 | 0 | 7.875,70 | 7.807,13 | 7.844,02 | 00:00:00 | | 2010-11-11 | 7.720,62 | 0 | 7.827,93 | 7.657,45 | 7.817,48 | 00:00:00 | | 2010-11-12 | 7.761,04 | 0 | 7.792,27 | 7.609,72 | 7.647,14 | 00:00:00 | | 2010-11-15 | 7.825,47 | 0 | 7.849,22 | 7.751,85 | 7.772,61 | 00:00:00 | | 2010-11-16 | 7.782,05 | 0 | 7.856,14 | 7.781,33 | 7.809,72 | 00:00:00 | | 2010-11-17 | 7.824,71 | 0 | 7.833,73 | 7.793,28 | 7.795,11 | 00:00:00 | | 2010-11-18 | 7.896,53 | 0 | 7.896,53 | 7.845,30 | 7.859,69 | 00:00:00 | | 2010-11-19 | 7.895,20 | 0 | 7.904,01 | 7.859,45 | 7.894,65 | 00:00:00 | | 2010-11-22 | 7.787,64 | 0 | 7.973,14 | 7.767,63 | 7.955,73 | 00:00:00 | | 2010-11-23 | 7.617,60 | 0 | 7.743,11 | 7.615,46 | 7.740,94 | 00:00:00 | | 2010-11-24 | 7.656,72 | 0 | 7.685,40 | 7.558,99 | 7.609,21 | 00:00:00 | | 2010-11-25 | 7.628,18 | 0 | 7.674,97 | 7.608,03 | 7.648,69 | 00:00:00 | | 2010-11-26 | 7.581,80 | 0 | 7.610,64 | 7.551,21 | 7.599,39 | 00:00:00 | | 2010-11-29 | 7.415,74 | 0 | 7.659,41 | 7.415,74 | 7.631,44 | 00:00:00 | | 2010-11-30 | 7.322,89 | 0 | 7.431,41 | 7.322,89 | 7.424,08 | 00:00:00 | | 2010-12-01 | 7.540,44 | 0 | 7.540,44 | 7.323,07 | 7.357,39 | 00:00:00 | | 2010-12-02 | 7.684,11 | 0 | 7.692,31 | 7.523,28 | 7.551,54 | 00:00:00 | | 2010-12-03 | 7.737,73 | 0 | 7.766,80 | 7.645,72 | 7.688,08 | 00:00:00 | | 2010-12-06 | 7.734,98 | 0 | 7.761,66 | 7.703,34 | 7.753,99 | 00:00:00 | | 2010-12-07 | 7.818,00 | 0 | 7.845,95 | 7.750,44 | 7.757,88 | 00:00:00 | | 2010-12-08 | 7.887,66 | 0 | 7.921,47 | 7.777,62 | 7.777,62 | 00:00:00 | | 2010-12-09 | 7.943,36 | 0 | 8.049,10 | 7.932,26 | 7.934,90 | 00:00:00 | | 2010-12-10 | 7.984,43 | 0 | 8.005,17 | 7.884,20 | 7.934,79 | 00:00:00 | | 2010-12-13 | 8.029,77 | 0 | 8.050,45 | 7.982,81 | 7.986,51 | 00:00:00 | | 2010-12-14 | 7.970,04 | 0 | 8.054,59 | 7.933,74 | 8.030,77 | 00:00:00 | | 2010-12-15 | 7.889,43 | 0 | 7.959,81 | 7.867,21 | 7.952,63 | 00:00:00 | | 2010-12-16 | 7.833,63 | 0 | 7.884,78 | 7.815,86 | 7.884,17 | 00:00:00 | | 2010-12-17 | 7.786,42 | 0 | 7.875,26 | 7.786,42 | 7.873,78 | 00:00:00 | | 2010-12-20 | 7.844,70 | 0 | 7.861,01 | 7.798,22 | 7.826,03 | 00:00:00 | | 2010-12-21 | 7.890,62 | 0 | 7.915,84 | 7.861,53 | 7.884,23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
