|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-08-04 | 6.325,27 | 0 | 6.628,17 | 6.319,92 | 6.628,17 | 00:00:00 | | 2011-08-05 | 6.249,21 | 0 | 6.409,02 | 6.096,58 | 6.136,43 | 00:00:00 | | 2011-08-08 | 6.053,68 | 0 | 6.398,21 | 6.053,68 | 6.116,93 | 00:00:00 | | 2011-08-09 | 5.993,87 | 0 | 6.118,60 | 5.752,04 | 6.033,75 | 00:00:00 | | 2011-08-10 | 5.919,18 | 0 | 6.206,59 | 5.907,46 | 6.141,46 | 00:00:00 | | 2011-08-11 | 6.020,87 | 0 | 6.079,78 | 5.749,99 | 6.070,02 | 00:00:00 | | 2011-08-12 | 6.202,46 | 0 | 6.251,99 | 5.960,69 | 6.067,17 | 00:00:00 | | 2011-08-15 | 6.330,65 | 0 | 6.350,06 | 6.215,42 | 6.256,15 | 00:00:00 | | 2011-08-16 | 6.237,66 | 0 | 6.337,36 | 6.118,57 | 6.326,65 | 00:00:00 | | 2011-08-17 | 6.289,82 | 0 | 6.339,68 | 6.179,81 | 6.223,00 | 00:00:00 | | 2011-08-18 | 6.030,57 | 0 | 6.246,04 | 5.963,20 | 6.230,97 | 00:00:00 | | 2011-08-19 | 6.012,69 | 0 | 6.117,78 | 5.857,84 | 5.990,22 | 00:00:00 | | 2011-08-22 | 6.104,63 | 0 | 6.173,05 | 5.971,57 | 5.971,57 | 00:00:00 | | 2011-08-23 | 6.094,79 | 0 | 6.189,76 | 6.034,62 | 6.181,58 | 00:00:00 | | 2011-08-24 | 6.126,38 | 0 | 6.171,43 | 6.077,84 | 6.136,68 | 00:00:00 | | 2011-08-25 | 6.071,15 | 0 | 6.183,77 | 6.053,46 | 6.161,66 | 00:00:00 | | 2011-08-26 | 6.026,08 | 0 | 6.093,95 | 5.930,49 | 6.087,63 | 00:00:00 | | 2011-08-29 | 6.180,49 | 0 | 6.195,28 | 6.073,54 | 6.074,76 | 00:00:00 | | 2011-08-30 | 6.173,20 | 0 | 6.227,01 | 6.145,50 | 6.212,98 | 00:00:00 | | 2011-08-31 | 6.320,08 | 0 | 6.320,08 | 6.193,67 | 6.214,61 | 00:00:00 | | 2011-09-01 | 6.303,86 | 0 | 6.325,63 | 6.264,42 | 6.317,57 | 00:00:00 | | 2011-09-02 | 6.336,81 | 0 | 6.347,44 | 6.259,26 | 6.263,00 | 00:00:00 | | 2011-09-05 | 6.158,02 | 0 | 6.284,38 | 6.136,44 | 6.272,29 | 00:00:00 | | 2011-09-06 | 6.005,90 | 0 | 6.178,15 | 6.005,90 | 6.151,38 | 00:00:00 | | 2011-09-07 | 6.135,88 | 0 | 6.161,96 | 6.090,57 | 6.105,19 | 00:00:00 | | 2011-09-08 | 6.203,58 | 0 | 6.237,27 | 6.130,19 | 6.163,95 | 00:00:00 | | 2011-09-09 | 6.048,70 | 0 | 6.208,76 | 6.048,70 | 6.171,38 | 00:00:00 | | 2011-09-12 | 5.795,05 | 0 | 5.960,28 | 5.795,05 | 5.936,19 | 00:00:00 | | 2011-09-13 | 5.831,83 | 0 | 5.880,07 | 5.637,15 | 5.877,65 | 00:00:00 | | 2011-09-14 | 5.912,78 | 0 | 5.930,36 | 5.782,41 | 5.796,04 | 00:00:00 | | 2011-09-15 | 6.095,04 | 0 | 6.129,11 | 5.960,13 | 5.980,74 | 00:00:00 | | 2011-09-16 | 6.147,45 | 0 | 6.155,46 | 6.062,53 | 6.155,46 | 00:00:00 | | 2011-09-19 | 6.011,55 | 0 | 6.064,94 | 5.992,12 | 6.046,04 | 00:00:00 | | 2011-09-20 | 6.072,78 | 0 | 6.102,70 | 5.988,60 | 5.988,60 | 00:00:00 | | 2011-09-21 | 6.096,15 | 0 | 6.112,10 | 6.034,27 | 6.073,63 | 00:00:00 | | 2011-09-22 | 5.778,20 | 0 | 6.009,13 | 5.758,52 | 5.987,46 | 00:00:00 | | 2011-09-23 | 5.721,63 | 0 | 5.852,48 | 5.548,24 | 5.846,79 | 00:00:00 | | 2011-09-26 | 5.750,60 | 0 | 5.809,74 | 5.612,30 | 5.651,34 | 00:00:00 | | 2011-09-27 | 5.922,72 | 0 | 5.933,66 | 5.816,24 | 5.848,07 | 00:00:00 | | 2011-09-28 | 5.927,08 | 0 | 5.971,18 | 5.856,14 | 5.880,46 | 00:00:00 | | 2011-09-29 | 5.965,93 | 0 | 5.984,68 | 5.846,63 | 5.884,94 | 00:00:00 | | 2011-09-30 | 5.891,06 | 0 | 5.960,49 | 5.832,46 | 5.941,95 | 00:00:00 | | 2011-10-03 | 5.737,78 | 0 | 5.811,46 | 5.737,78 | 5.792,84 | 00:00:00 | | 2011-10-04 | 5.612,88 | 0 | 5.685,38 | 5.550,45 | 5.684,65 | 00:00:00 | | 2011-10-05 | 5.773,49 | 0 | 5.793,02 | 5.649,19 | 5.702,58 | 00:00:00 | | 2011-10-06 | 5.858,46 | 0 | 5.888,25 | 5.795,46 | 5.797,38 | 00:00:00 | | 2011-10-07 | 5.921,13 | 0 | 5.954,51 | 5.828,73 | 5.869,79 | 00:00:00 | | 2011-10-10 | 6.062,66 | 0 | 6.072,21 | 5.945,07 | 5.961,49 | 00:00:00 | | 2011-10-11 | 5.986,95 | 0 | 6.070,69 | 5.944,20 | 6.053,40 | 00:00:00 | | 2011-10-12 | 6.123,55 | 0 | 6.150,24 | 5.979,21 | 5.987,92 | 00:00:00 | | 2011-10-13 | 6.021,44 | 0 | 6.175,11 | 5.972,20 | 6.122,63 | 00:00:00 | | 2011-10-14 | 6.086,82 | 0 | 6.138,10 | 6.004,02 | 6.016,39 | 00:00:00 | | 2011-10-17 | 6.002,63 | 0 | 6.156,86 | 5.965,69 | 6.119,08 | 00:00:00 | | 2011-10-18 | 5.995,65 | 0 | 6.046,34 | 5.905,08 | 5.958,54 | 00:00:00 | | 2011-10-19 | 5.981,50 | 0 | 6.031,75 | 5.970,05 | 6.009,51 | 00:00:00 | | 2011-10-20 | 5.912,28 | 0 | 5.967,56 | 5.881,92 | 5.940,43 | 00:00:00 | | 2011-10-21 | 5.993,51 | 0 | 5.993,51 | 5.885,36 | 5.933,03 | 00:00:00 | | 2011-10-24 | 5.976,49 | 0 | 6.022,29 | 5.915,54 | 6.010,47 | 00:00:00 | | 2011-10-25 | 5.850,88 | 0 | 5.981,55 | 5.832,62 | 5.966,44 | 00:00:00 | | 2011-10-26 | 5.840,21 | 0 | 5.867,74 | 5.781,46 | 5.859,34 | 00:00:00 | | 2011-10-27 | 5.992,54 | 0 | 6.015,79 | 5.931,04 | 5.954,17 | 00:00:00 | | 2011-10-28 | 5.945,63 | 0 | 6.056,95 | 5.945,63 | 6.022,37 | 00:00:00 | | 2011-10-31 | 5.870,12 | 0 | 5.939,00 | 5.856,98 | 5.927,18 | 00:00:00 | | 2011-11-01 | 5.654,27 | 0 | 5.758,47 | 5.573,06 | 5.758,47 | 00:00:00 | | 2011-11-02 | 5.641,89 | 0 | 5.744,68 | 5.606,11 | 5.704,53 | 00:00:00 | | 2011-11-03 | 5.806,61 | 0 | 5.808,13 | 5.568,50 | 5.579,18 | 00:00:00 | | 2011-11-04 | 5.749,97 | 0 | 5.885,03 | 5.714,14 | 5.856,52 | 00:00:00 | | 2011-11-07 | 5.762,32 | 0 | 5.796,25 | 5.665,32 | 5.725,71 | 00:00:00 | | 2011-11-08 | 5.744,97 | 0 | 5.812,39 | 5.744,84 | 5.785,81 | 00:00:00 | | 2011-11-09 | 5.673,27 | 0 | 5.795,59 | 5.635,49 | 5.786,48 | 00:00:00 | | 2011-11-10 | 5.646,22 | 0 | 5.714,13 | 5.584,70 | 5.584,70 | 00:00:00 | | 2011-11-11 | 5.582,63 | 0 | 5.622,48 | 5.467,55 | 5.505,50 | 00:00:00 | | 2011-11-14 | 5.549,30 | 0 | 5.619,12 | 5.520,83 | 5.617,44 | 00:00:00 | | 2011-11-15 | 5.505,89 | 0 | 5.568,88 | 5.449,70 | 5.533,82 | 00:00:00 | | 2011-11-16 | 5.485,13 | 0 | 5.572,95 | 5.463,84 | 5.499,57 | 00:00:00 | | 2011-11-17 | 5.440,68 | 0 | 5.485,18 | 5.411,77 | 5.471,09 | 00:00:00 | | 2011-11-18 | 5.442,08 | 0 | 5.468,00 | 5.390,08 | 5.412,78 | 00:00:00 | | 2011-11-21 | 5.328,95 | 0 | 5.462,22 | 5.328,95 | 5.428,59 | 00:00:00 | | 2011-11-22 | 5.263,57 | 0 | 5.383,00 | 5.263,57 | 5.364,24 | 00:00:00 | | 2011-11-23 | 5.229,39 | 0 | 5.280,79 | 5.215,56 | 5.234,87 | 00:00:00 | | 2011-11-24 | 5.185,10 | 0 | 5.282,91 | 5.181,32 | 5.236,59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
