|
 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 | | 2012-03-16 | 5.572,17 | 0 | 5.607,78 | 5.556,86 | 5.601,65 | 00:00:00 | | 2012-03-19 | 5.609,50 | 0 | 5.623,40 | 5.537,39 | 5.581,29 | 00:00:00 | | 2012-03-20 | 5.643,47 | 0 | 5.646,34 | 5.585,56 | 5.609,31 | 00:00:00 | | 2012-03-21 | 5.659,60 | 0 | 5.688,59 | 5.643,04 | 5.672,84 | 00:00:00 | | 2012-03-22 | 5.604,95 | 0 | 5.653,56 | 5.568,83 | 5.653,56 | 00:00:00 | | 2012-03-23 | 5.610,45 | 0 | 5.636,86 | 5.572,79 | 5.614,52 | 00:00:00 | | 2012-03-26 | 5.645,41 | 0 | 5.668,61 | 5.586,83 | 5.637,57 | 00:00:00 | | 2012-03-27 | 5.654,42 | 0 | 5.698,90 | 5.625,47 | 5.670,73 | 00:00:00 | | 2012-03-28 | 5.603,07 | 0 | 5.661,64 | 5.599,46 | 5.656,12 | 00:00:00 | | 2012-03-29 | 5.532,03 | 0 | 5.596,84 | 5.520,03 | 5.596,17 | 00:00:00 | | 2012-03-30 | 5.556,81 | 0 | 5.589,67 | 5.498,72 | 5.498,72 | 00:00:00 | | 2012-04-02 | 5.544,97 | 0 | 5.606,31 | 5.485,84 | 5.599,15 | 00:00:00 | | 2012-04-03 | 5.490,99 | 0 | 5.581,90 | 5.490,99 | 5.544,36 | 00:00:00 | | 2012-04-04 | 5.361,30 | 0 | 5.492,43 | 5.334,33 | 5.492,43 | 00:00:00 | | 2012-04-05 | 5.356,89 | 0 | 5.376,75 | 5.286,30 | 5.366,23 | 00:00:00 | | 2012-04-10 | 5.266,32 | 0 | 5.342,41 | 5.266,32 | 5.307,40 | 00:00:00 | | 2012-04-11 | 5.308,47 | 0 | 5.351,89 | 5.181,37 | 5.183,46 | 00:00:00 | | 2012-04-12 | 5.264,50 | 0 | 5.307,41 | 5.174,35 | 5.307,40 | 00:00:00 | | 2012-04-13 | 5.217,68 | 0 | 5.273,80 | 5.201,29 | 5.265,63 | 00:00:00 | | 2012-04-16 | 5.174,14 | 0 | 5.257,36 | 5.160,97 | 5.194,12 | 00:00:00 | | 2012-04-17 | 5.237,51 | 0 | 5.243,17 | 5.150,86 | 5.152,11 | 00:00:00 | | 2012-04-18 | 5.188,44 | 0 | 5.269,05 | 5.167,82 | 5.251,22 | 00:00:00 | | 2012-04-19 | 5.177,12 | 0 | 5.215,53 | 5.162,50 | 5.197,60 | 00:00:00 | | 2012-04-20 | 5.190,97 | 0 | 5.209,89 | 5.158,67 | 5.179,07 | 00:00:00 | | 2012-04-23 | 5.104,04 | 0 | 5.176,75 | 5.078,08 | 5.176,46 | 00:00:00 | | 2012-04-24 | 5.140,31 | 0 | 5.159,93 | 5.115,78 | 5.127,52 | 00:00:00 | | 2012-04-25 | 5.192,55 | 0 | 5.247,51 | 5.160,32 | 5.164,37 | 00:00:00 | | 2012-04-26 | 5.115,06 | 0 | 5.184,66 | 5.087,59 | 5.177,38 | 00:00:00 | | 2012-04-27 | 5.169,71 | 0 | 5.183,28 | 5.069,50 | 5.082,06 | 00:00:00 | | 2012-04-30 | 5.233,86 | 0 | 5.236,00 | 5.183,21 | 5.198,02 | 00:00:00 | | 2012-05-02 | 5.178,98 | 0 | 5.285,11 | 5.159,80 | 5.285,06 | 00:00:00 | | 2012-05-03 | 5.179,33 | 0 | 5.207,62 | 5.158,29 | 5.193,63 | 00:00:00 | | 2012-05-04 | 5.166,21 | 0 | 5.215,14 | 5.158,48 | 5.174,56 | 00:00:00 | | 2012-05-07 | 5.215,15 | 0 | 5.230,55 | 5.119,95 | 5.119,95 | 00:00:00 | | 2012-05-08 | 5.261,07 | 0 | 5.302,76 | 5.220,67 | 5.228,10 | 00:00:00 | | 2012-05-09 | 5.218,34 | 0 | 5.269,95 | 5.182,25 | 5.259,24 | 00:00:00 | | 2012-05-10 | 5.237,85 | 0 | 5.261,81 | 5.187,05 | 5.227,25 | 00:00:00 | | 2012-05-11 | 5.179,01 | 0 | 5.179,12 | 5.134,08 | 5.167,29 | 00:00:00 | | 2012-05-14 | 5.078,60 | 0 | 5.165,67 | 5.065,95 | 5.159,68 | 00:00:00 | | 2012-05-15 | 4.983,93 | 0 | 5.103,13 | 4.969,70 | 5.087,13 | 00:00:00 | | 2012-05-16 | 4.890,13 | 0 | 4.943,02 | 4.863,72 | 4.943,02 | 00:00:00 | | 2012-05-17 | 4.759,94 | 0 | 4.894,90 | 4.759,94 | 4.885,01 | 00:00:00 | | 2012-05-18 | 4.761,18 | 0 | 4.798,73 | 4.682,81 | 4.714,45 | 00:00:00 | | 2012-05-21 | 4.742,05 | 0 | 4.816,56 | 4.735,92 | 4.756,83 | 00:00:00 | | 2012-05-22 | 4.718,54 | 0 | 4.718,54 | 4.657,83 | 4.695,80 | 00:00:00 | | 2012-05-23 | 4.587,34 | 0 | 4.681,20 | 4.550,08 | 4.675,52 | 00:00:00 | | 2012-05-24 | 4.596,52 | 0 | 4.639,21 | 4.566,36 | 4.616,23 | 00:00:00 | | 2012-05-25 | 4.651,62 | 0 | 4.656,76 | 4.578,92 | 4.618,99 | 00:00:00 | | 2012-05-28 | 4.616,10 | 0 | 4.671,71 | 4.605,46 | 4.671,71 | 00:00:00 | | 2012-05-29 | 4.567,18 | 0 | 4.646,95 | 4.536,48 | 4.631,24 | 00:00:00 | | 2012-05-30 | 4.517,69 | 0 | 4.582,61 | 4.512,11 | 4.544,22 | 00:00:00 | | 2012-05-31 | 4.513,38 | 0 | 4.559,43 | 4.443,97 | 4.529,66 | 00:00:00 | | 2012-06-01 | 4.453,01 | 0 | 4.516,19 | 4.420,33 | 4.512,71 | 00:00:00 | | 2012-06-04 | 4.471,98 | 0 | 4.488,16 | 4.439,96 | 4.443,80 | 00:00:00 | | 2012-06-05 | 4.492,70 | 0 | 4.505,05 | 4.465,08 | 4.502,64 | 00:00:00 | | 2012-06-06 | 4.537,59 | 0 | 4.539,63 | 4.461,33 | 4.508,32 | 00:00:00 | | 2012-06-07 | 4.512,27 | 0 | 4.553,31 | 4.491,39 | 4.544,49 | 00:00:00 | | 2012-06-08 | 4.529,36 | 0 | 4.537,89 | 4.437,93 | 4.480,45 | 00:00:00 | | 2012-06-11 | 4.598,75 | 0 | 4.611,20 | 4.591,03 | 4.608,63 | 00:00:00 | | 2012-06-12 | 4.482,24 | 0 | 4.528,32 | 4.454,21 | 4.512,31 | 00:00:00 | | 2012-06-13 | 4.408,73 | 0 | 4.500,43 | 4.399,14 | 4.498,05 | 00:00:00 | | 2012-06-14 | 4.447,57 | 0 | 4.447,57 | 4.371,74 | 4.393,38 | 00:00:00 | | 2012-06-15 | 4.563,15 | 0 | 4.563,15 | 4.459,30 | 4.459,30 | 00:00:00 | | 2012-06-18 | 4.554,74 | 0 | 4.611,18 | 4.554,74 | 4.607,72 | 00:00:00 | | 2012-06-19 | 4.615,36 | 0 | 4.615,36 | 4.538,53 | 4.575,89 | 00:00:00 | | 2012-06-20 | 4.639,68 | 0 | 4.641,36 | 4.607,59 | 4.619,43 | 00:00:00 | | 2012-06-21 | 4.660,63 | 0 | 4.686,59 | 4.616,29 | 4.666,19 | 00:00:00 | | 2012-06-22 | 4.694,25 | 0 | 4.699,09 | 4.621,22 | 4.621,44 | 00:00:00 | | 2012-06-25 | 4.649,90 | 0 | 4.715,09 | 4.626,22 | 4.703,58 | 00:00:00 | | 2012-06-26 | 4.556,36 | 0 | 4.665,74 | 4.541,36 | 4.658,54 | 00:00:00 | | 2012-06-27 | 4.628,96 | 0 | 4.636,23 | 4.566,56 | 4.589,99 | 00:00:00 | | 2012-06-28 | 4.582,94 | 0 | 4.631,83 | 4.565,38 | 4.631,83 | 00:00:00 | | 2012-06-29 | 4.697,96 | 0 | 4.729,17 | 4.644,50 | 4.669,61 | 00:00:00 | | 2012-07-02 | 4.805,38 | 0 | 4.808,08 | 4.705,63 | 4.714,45 | 00:00:00 | | 2012-07-03 | 4.893,93 | 0 | 4.895,91 | 4.837,92 | 4.838,98 | 00:00:00 | | 2012-07-04 | 4.945,84 | 0 | 4.955,51 | 4.872,65 | 4.889,82 | 00:00:00 | | 2012-07-05 | 4.863,18 | 0 | 4.957,88 | 4.837,92 | 4.953,77 | 00:00:00 | | 2012-07-06 | 4.739,43 | 0 | 4.866,49 | 4.739,43 | 4.865,68 | 00:00:00 | | 2012-07-09 | 4.752,19 | 0 | 4.796,45 | 4.720,27 | 4.758,92 | 00:00:00 | | 2012-07-10 | 4.788,40 | 0 | 4.788,40 | 4.747,67 | 4.764,35 | 00:00:00 | | 2012-07-11 | 4.797,68 | 0 | 4.815,77 | 4.769,39 | 4.769,39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
