|
 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 | | 2011-11-24 | 5.185,10 | 0 | 5.282,91 | 5.181,32 | 5.236,59 | 00:00:00 | | 2011-11-25 | 5.206,10 | 0 | 5.215,73 | 5.126,58 | 5.178,64 | 00:00:00 | | 2011-11-28 | 5.353,50 | 0 | 5.383,55 | 5.249,26 | 5.250,99 | 00:00:00 | | 2011-11-29 | 5.363,53 | 0 | 5.418,67 | 5.325,29 | 5.338,40 | 00:00:00 | | 2011-11-30 | 5.536,32 | 0 | 5.536,32 | 5.321,44 | 5.343,58 | 00:00:00 | | 2011-12-01 | 5.497,28 | 0 | 5.558,37 | 5.496,61 | 5.528,25 | 00:00:00 | | 2011-12-02 | 5.581,44 | 0 | 5.627,04 | 5.541,93 | 5.550,19 | 00:00:00 | | 2011-12-05 | 5.683,84 | 0 | 5.711,11 | 5.640,52 | 5.640,52 | 00:00:00 | | 2011-12-06 | 5.609,60 | 0 | 5.673,49 | 5.588,87 | 5.648,24 | 00:00:00 | | 2011-12-07 | 5.608,52 | 0 | 5.690,57 | 5.581,97 | 5.651,52 | 00:00:00 | | 2011-12-08 | 5.464,44 | 0 | 5.633,61 | 5.463,26 | 5.629,26 | 00:00:00 | | 2011-12-09 | 5.546,12 | 0 | 5.563,37 | 5.439,41 | 5.445,43 | 00:00:00 | | 2011-12-12 | 5.416,01 | 0 | 5.550,82 | 5.416,01 | 5.549,42 | 00:00:00 | | 2011-12-13 | 5.342,66 | 0 | 5.450,92 | 5.335,26 | 5.408,60 | 00:00:00 | | 2011-12-14 | 5.268,37 | 0 | 5.363,44 | 5.262,31 | 5.321,81 | 00:00:00 | | 2011-12-15 | 5.342,74 | 0 | 5.350,55 | 5.280,19 | 5.283,49 | 00:00:00 | | 2011-12-16 | 5.317,73 | 0 | 5.357,94 | 5.293,88 | 5.354,95 | 00:00:00 | | 2011-12-19 | 5.327,86 | 0 | 5.363,00 | 5.276,05 | 5.276,05 | 00:00:00 | | 2011-12-20 | 5.350,82 | 0 | 5.362,67 | 5.315,37 | 5.319,42 | 00:00:00 | | 2011-12-21 | 5.279,59 | 0 | 5.386,56 | 5.262,47 | 5.371,52 | 00:00:00 | | 2011-12-22 | 5.332,53 | 0 | 5.353,66 | 5.308,82 | 5.316,21 | 00:00:00 | | 2011-12-23 | 5.401,40 | 0 | 5.429,16 | 5.385,95 | 5.401,70 | 00:00:00 | | 2011-12-27 | 5.461,77 | 0 | 5.465,60 | 5.415,18 | 5.418,21 | 00:00:00 | | 2011-12-28 | 5.482,86 | 0 | 5.536,77 | 5.439,85 | 5.463,43 | 00:00:00 | | 2011-12-29 | 5.488,64 | 0 | 5.512,37 | 5.454,82 | 5.477,00 | 00:00:00 | | 2011-12-30 | 5.494,27 | 0 | 5.510,93 | 5.459,01 | 5.495,21 | 00:00:00 | | 2012-01-02 | 5.611,37 | 0 | 5.619,93 | 5.507,74 | 5.518,05 | 00:00:00 | | 2012-01-03 | 5.700,94 | 0 | 5.709,65 | 5.591,43 | 5.625,86 | 00:00:00 | | 2012-01-04 | 5.592,76 | 0 | 5.720,92 | 5.583,06 | 5.691,14 | 00:00:00 | | 2012-01-05 | 5.505,65 | 0 | 5.608,32 | 5.490,59 | 5.602,18 | 00:00:00 | | 2012-01-06 | 5.599,20 | 0 | 5.601,44 | 5.516,05 | 5.516,47 | 00:00:00 | | 2012-01-09 | 5.569,19 | 0 | 5.661,40 | 5.535,44 | 5.626,07 | 00:00:00 | | 2012-01-10 | 5.555,30 | 0 | 5.614,00 | 5.555,30 | 5.561,93 | 00:00:00 | | 2012-01-11 | 5.509,08 | 0 | 5.557,20 | 5.467,98 | 5.557,20 | 00:00:00 | | 2012-01-12 | 5.521,11 | 0 | 5.578,09 | 5.510,12 | 5.539,85 | 00:00:00 | | 2012-01-13 | 5.479,55 | 0 | 5.585,25 | 5.427,65 | 5.573,06 | 00:00:00 | | 2012-01-16 | 5.429,10 | 0 | 5.450,67 | 5.401,68 | 5.404,21 | 00:00:00 | | 2012-01-17 | 5.452,58 | 0 | 5.492,79 | 5.419,72 | 5.478,90 | 00:00:00 | | 2012-01-18 | 5.406,61 | 0 | 5.445,14 | 5.389,44 | 5.427,29 | 00:00:00 | | 2012-01-19 | 5.477,83 | 0 | 5.477,83 | 5.403,72 | 5.426,42 | 00:00:00 | | 2012-01-20 | 5.485,92 | 0 | 5.498,63 | 5.423,01 | 5.497,99 | 00:00:00 | | 2012-01-23 | 5.467,04 | 0 | 5.489,58 | 5.451,34 | 5.465,02 | 00:00:00 | | 2012-01-24 | 5.466,89 | 0 | 5.470,61 | 5.434,48 | 5.440,06 | 00:00:00 | | 2012-01-25 | 5.428,92 | 0 | 5.505,13 | 5.401,48 | 5.474,63 | 00:00:00 | | 2012-01-26 | 5.481,25 | 0 | 5.500,44 | 5.430,61 | 5.437,95 | 00:00:00 | | 2012-01-27 | 5.434,89 | 0 | 5.496,05 | 5.434,89 | 5.476,01 | 00:00:00 | | 2012-01-30 | 5.301,85 | 0 | 5.415,28 | 5.301,85 | 5.399,79 | 00:00:00 | | 2012-01-31 | 5.325,05 | 0 | 5.368,73 | 5.306,54 | 5.360,52 | 00:00:00 | | 2012-02-01 | 5.360,18 | 0 | 5.380,21 | 5.324,25 | 5.324,52 | 00:00:00 | | 2012-02-02 | 5.393,16 | 0 | 5.396,90 | 5.350,83 | 5.365,54 | 00:00:00 | | 2012-02-03 | 5.490,65 | 0 | 5.490,65 | 5.370,38 | 5.382,33 | 00:00:00 | | 2012-02-06 | 5.481,31 | 0 | 5.488,79 | 5.436,15 | 5.467,49 | 00:00:00 | | 2012-02-07 | 5.588,46 | 0 | 5.588,46 | 5.479,73 | 5.497,16 | 00:00:00 | | 2012-02-08 | 5.696,33 | 0 | 5.770,88 | 5.641,75 | 5.657,71 | 00:00:00 | | 2012-02-09 | 5.667,94 | 0 | 5.764,83 | 5.631,26 | 5.724,54 | 00:00:00 | | 2012-02-10 | 5.620,43 | 0 | 5.666,18 | 5.581,14 | 5.644,72 | 00:00:00 | | 2012-02-13 | 5.690,75 | 0 | 5.706,07 | 5.653,63 | 5.658,62 | 00:00:00 | | 2012-02-14 | 5.678,12 | 0 | 5.712,06 | 5.654,40 | 5.656,32 | 00:00:00 | | 2012-02-15 | 5.657,44 | 0 | 5.750,67 | 5.647,38 | 5.720,44 | 00:00:00 | | 2012-02-16 | 5.605,00 | 0 | 5.636,18 | 5.562,63 | 5.632,59 | 00:00:00 | | 2012-02-17 | 5.616,02 | 0 | 5.656,06 | 5.609,88 | 5.643,72 | 00:00:00 | | 2012-02-20 | 5.641,29 | 0 | 5.659,36 | 5.610,32 | 5.648,38 | 00:00:00 | | 2012-02-21 | 5.601,69 | 0 | 5.640,42 | 5.564,67 | 5.635,46 | 00:00:00 | | 2012-02-22 | 5.597,98 | 0 | 5.623,98 | 5.579,37 | 5.621,13 | 00:00:00 | | 2012-02-23 | 5.496,08 | 0 | 5.602,00 | 5.483,89 | 5.572,71 | 00:00:00 | | 2012-02-24 | 5.557,74 | 0 | 5.566,05 | 5.517,09 | 5.529,84 | 00:00:00 | | 2012-02-27 | 5.532,97 | 0 | 5.540,22 | 5.489,85 | 5.534,42 | 00:00:00 | | 2012-02-28 | 5.578,24 | 0 | 5.583,20 | 5.539,40 | 5.556,04 | 00:00:00 | | 2012-02-29 | 5.580,52 | 0 | 5.622,91 | 5.553,31 | 5.602,65 | 00:00:00 | | 2012-03-01 | 5.633,67 | 0 | 5.633,97 | 5.562,53 | 5.573,77 | 00:00:00 | | 2012-03-02 | 5.664,96 | 0 | 5.678,38 | 5.631,96 | 5.647,61 | 00:00:00 | | 2012-03-05 | 5.640,50 | 0 | 5.667,23 | 5.610,83 | 5.640,20 | 00:00:00 | | 2012-03-06 | 5.490,71 | 0 | 5.643,92 | 5.490,71 | 5.641,06 | 00:00:00 | | 2012-03-07 | 5.538,73 | 0 | 5.565,35 | 5.440,70 | 5.481,84 | 00:00:00 | | 2012-03-08 | 5.596,32 | 0 | 5.608,96 | 5.542,19 | 5.579,02 | 00:00:00 | | 2012-03-09 | 5.653,50 | 0 | 5.672,30 | 5.602,22 | 5.632,40 | 00:00:00 | | 2012-03-12 | 5.570,12 | 0 | 5.655,02 | 5.565,61 | 5.647,67 | 00:00:00 | | 2012-03-13 | 5.659,38 | 0 | 5.659,38 | 5.604,34 | 5.623,81 | 00:00:00 | | 2012-03-14 | 5.617,56 | 0 | 5.667,42 | 5.595,26 | 5.643,09 | 00:00:00 | | 2012-03-15 | 5.592,83 | 0 | 5.620,55 | 5.548,87 | 5.620,55 | 00:00:00 | | 2012-03-16 | 5.572,17 | 0 | 5.607,78 | 5.556,86 | 5.601,65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
