|
 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 | | 2011-04-12 | 7.787,14 | 0 | 7.897,90 | 7.787,14 | 7.894,05 | 00:00:00 | | 2011-04-13 | 7.884,90 | 0 | 7.887,28 | 7.803,94 | 7.805,57 | 00:00:00 | | 2011-04-14 | 7.759,50 | 0 | 7.880,35 | 7.745,85 | 7.872,21 | 00:00:00 | | 2011-04-15 | 7.727,48 | 0 | 7.791,71 | 7.719,48 | 7.770,63 | 00:00:00 | | 2011-04-18 | 7.546,25 | 0 | 7.741,62 | 7.539,23 | 7.738,66 | 00:00:00 | | 2011-04-19 | 7.586,27 | 0 | 7.605,56 | 7.563,03 | 7.596,96 | 00:00:00 | | 2011-04-20 | 7.613,79 | 0 | 7.677,11 | 7.589,58 | 7.646,96 | 00:00:00 | | 2011-04-21 | 7.597,44 | 0 | 7.638,90 | 7.566,86 | 7.625,92 | 00:00:00 | | 2011-04-26 | 7.582,88 | 0 | 7.621,04 | 7.563,05 | 7.604,77 | 00:00:00 | | 2011-04-27 | 7.616,54 | 0 | 7.625,53 | 7.574,32 | 7.596,57 | 00:00:00 | | 2011-04-28 | 7.647,63 | 0 | 7.679,04 | 7.630,03 | 7.643,41 | 00:00:00 | | 2011-04-29 | 7.677,82 | 0 | 7.690,48 | 7.650,01 | 7.657,54 | 00:00:00 | | 2011-05-02 | 7.715,02 | 0 | 7.719,24 | 7.664,74 | 7.672,39 | 00:00:00 | | 2011-05-03 | 7.666,45 | 0 | 7.705,89 | 7.647,26 | 7.700,10 | 00:00:00 | | 2011-05-04 | 7.650,75 | 0 | 7.810,73 | 7.650,75 | 7.690,52 | 00:00:00 | | 2011-05-05 | 7.745,92 | 0 | 7.776,05 | 7.670,93 | 7.686,86 | 00:00:00 | | 2011-05-06 | 7.814,09 | 0 | 7.836,52 | 7.727,49 | 7.762,55 | 00:00:00 | | 2011-05-09 | 7.768,53 | 0 | 7.819,33 | 7.753,68 | 7.802,94 | 00:00:00 | | 2011-05-10 | 7.723,11 | 0 | 7.744,28 | 7.691,17 | 7.703,02 | 00:00:00 | | 2011-05-11 | 7.773,46 | 0 | 7.800,25 | 7.737,40 | 7.740,55 | 00:00:00 | | 2011-05-12 | 7.774,03 | 0 | 7.801,30 | 7.739,26 | 7.746,37 | 00:00:00 | | 2011-05-13 | 7.766,62 | 0 | 7.826,35 | 7.764,26 | 7.805,99 | 00:00:00 | | 2011-05-16 | 7.741,96 | 0 | 7.760,31 | 7.721,57 | 7.748,27 | 00:00:00 | | 2011-05-17 | 7.730,58 | 0 | 7.774,20 | 7.723,05 | 7.752,83 | 00:00:00 | | 2011-05-18 | 7.696,33 | 0 | 7.772,43 | 7.680,44 | 7.759,90 | 00:00:00 | | 2011-05-19 | 7.732,02 | 0 | 7.761,02 | 7.695,03 | 7.708,77 | 00:00:00 | | 2011-05-20 | 7.688,95 | 0 | 7.783,25 | 7.669,90 | 7.737,11 | 00:00:00 | | 2011-05-23 | 7.600,34 | 0 | 7.670,98 | 7.590,29 | 7.651,84 | 00:00:00 | | 2011-05-24 | 7.595,32 | 0 | 7.625,65 | 7.575,60 | 7.615,31 | 00:00:00 | | 2011-05-25 | 7.665,53 | 0 | 7.669,01 | 7.579,67 | 7.587,89 | 00:00:00 | | 2011-05-26 | 7.631,08 | 0 | 7.716,89 | 7.617,42 | 7.681,95 | 00:00:00 | | 2011-05-27 | 7.638,62 | 0 | 7.663,42 | 7.605,38 | 7.658,04 | 00:00:00 | | 2011-05-30 | 7.571,77 | 0 | 7.633,45 | 7.547,38 | 7.628,14 | 00:00:00 | | 2011-05-31 | 7.556,86 | 0 | 7.572,53 | 7.513,36 | 7.521,54 | 00:00:00 | | 2011-06-01 | 7.465,62 | 0 | 7.567,66 | 7.465,62 | 7.553,09 | 00:00:00 | | 2011-06-02 | 7.507,84 | 0 | 7.558,96 | 7.434,93 | 7.443,34 | 00:00:00 | | 2011-06-03 | 7.611,41 | 0 | 7.625,76 | 7.535,48 | 7.542,40 | 00:00:00 | | 2011-06-06 | 7.520,50 | 0 | 7.653,68 | 7.513,29 | 7.643,87 | 00:00:00 | | 2011-06-07 | 7.516,19 | 0 | 7.545,93 | 7.469,74 | 7.513,89 | 00:00:00 | | 2011-06-08 | 7.387,84 | 0 | 7.502,93 | 7.387,84 | 7.501,01 | 00:00:00 | | 2011-06-09 | 7.410,04 | 0 | 7.424,00 | 7.344,02 | 7.410,90 | 00:00:00 | | 2011-06-10 | 7.291,09 | 0 | 7.399,69 | 7.275,03 | 7.398,60 | 00:00:00 | | 2011-06-13 | 7.279,96 | 0 | 7.314,64 | 7.264,04 | 7.301,24 | 00:00:00 | | 2011-06-14 | 7.338,01 | 0 | 7.358,04 | 7.293,28 | 7.330,79 | 00:00:00 | | 2011-06-15 | 7.191,87 | 0 | 7.328,13 | 7.187,41 | 7.328,13 | 00:00:00 | | 2011-06-16 | 7.149,48 | 0 | 7.184,67 | 7.083,95 | 7.154,14 | 00:00:00 | | 2011-06-17 | 7.253,58 | 0 | 7.262,63 | 7.076,44 | 7.121,43 | 00:00:00 | | 2011-06-20 | 7.107,10 | 0 | 7.173,11 | 7.095,67 | 7.161,98 | 00:00:00 | | 2011-06-21 | 7.199,65 | 0 | 7.199,65 | 7.142,20 | 7.152,33 | 00:00:00 | | 2011-06-22 | 7.147,52 | 0 | 7.209,17 | 7.121,41 | 7.207,44 | 00:00:00 | | 2011-06-23 | 7.030,95 | 0 | 7.116,15 | 7.003,39 | 7.110,61 | 00:00:00 | | 2011-06-24 | 6.992,00 | 0 | 7.121,27 | 6.969,46 | 7.105,93 | 00:00:00 | | 2011-06-27 | 6.950,85 | 0 | 7.006,11 | 6.933,11 | 6.982,58 | 00:00:00 | | 2011-06-28 | 6.952,14 | 0 | 6.999,75 | 6.930,15 | 6.967,23 | 00:00:00 | | 2011-06-29 | 7.108,41 | 0 | 7.115,00 | 6.976,49 | 6.990,04 | 00:00:00 | | 2011-06-30 | 7.323,78 | 0 | 7.323,78 | 7.234,95 | 7.261,15 | 00:00:00 | | 2011-07-01 | 7.332,74 | 0 | 7.349,45 | 7.272,64 | 7.324,83 | 00:00:00 | | 2011-07-04 | 7.399,57 | 0 | 7.434,93 | 7.330,92 | 7.343,05 | 00:00:00 | | 2011-07-05 | 7.348,65 | 0 | 7.409,46 | 7.330,98 | 7.408,37 | 00:00:00 | | 2011-07-06 | 7.126,29 | 0 | 7.246,95 | 7.113,94 | 7.246,95 | 00:00:00 | | 2011-07-07 | 7.254,73 | 0 | 7.294,58 | 7.118,89 | 7.148,28 | 00:00:00 | | 2011-07-08 | 7.151,07 | 0 | 7.306,38 | 7.121,60 | 7.288,76 | 00:00:00 | | 2011-07-11 | 6.844,98 | 0 | 7.106,56 | 6.792,42 | 7.102,04 | 00:00:00 | | 2011-07-12 | 6.909,64 | 0 | 6.910,16 | 6.619,73 | 6.712,57 | 00:00:00 | | 2011-07-13 | 6.901,71 | 0 | 6.965,96 | 6.842,28 | 6.859,93 | 00:00:00 | | 2011-07-14 | 6.761,01 | 0 | 6.885,20 | 6.751,58 | 6.845,95 | 00:00:00 | | 2011-07-15 | 6.732,63 | 0 | 6.810,99 | 6.708,52 | 6.743,57 | 00:00:00 | | 2011-07-18 | 6.560,71 | 0 | 6.693,20 | 6.560,71 | 6.677,53 | 00:00:00 | | 2011-07-19 | 6.664,80 | 0 | 6.684,27 | 6.581,79 | 6.581,79 | 00:00:00 | | 2011-07-20 | 6.804,52 | 0 | 6.827,34 | 6.691,50 | 6.721,49 | 00:00:00 | | 2011-07-21 | 6.972,80 | 0 | 6.972,80 | 6.758,56 | 6.832,30 | 00:00:00 | | 2011-07-22 | 7.075,33 | 0 | 7.142,17 | 7.031,02 | 7.035,93 | 00:00:00 | | 2011-07-25 | 7.025,41 | 0 | 7.114,68 | 7.025,41 | 7.036,81 | 00:00:00 | | 2011-07-26 | 7.027,95 | 0 | 7.098,48 | 6.932,46 | 7.058,48 | 00:00:00 | | 2011-07-27 | 6.840,65 | 0 | 7.054,34 | 6.831,28 | 7.054,34 | 00:00:00 | | 2011-07-28 | 6.904,09 | 0 | 6.912,76 | 6.753,47 | 6.754,64 | 00:00:00 | | 2011-07-29 | 6.893,27 | 0 | 6.922,53 | 6.832,88 | 6.857,59 | 00:00:00 | | 2011-08-01 | 6.722,98 | 0 | 6.990,60 | 6.722,98 | 6.961,04 | 00:00:00 | | 2011-08-02 | 6.625,98 | 0 | 6.767,52 | 6.620,93 | 6.754,60 | 00:00:00 | | 2011-08-03 | 6.538,30 | 0 | 6.662,60 | 6.510,67 | 6.560,24 | 00:00:00 | | 2011-08-04 | 6.325,27 | 0 | 6.628,17 | 6.319,92 | 6.628,17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
