|
 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 | | 2012-07-11 | 4.797,68 | 0 | 4.815,77 | 4.769,39 | 4.769,39 | 00:00:00 | | 2012-07-12 | 4.816,26 | 0 | 4.823,10 | 4.813,75 | 4.821,12 | 00:00:00 | | 2012-07-13 | 4.838,63 | 0 | 4.850,95 | 4.806,94 | 4.818,46 | 00:00:00 | | 2012-07-16 | 4.812,10 | 0 | 4.845,74 | 4.782,42 | 4.845,74 | 00:00:00 | | 2012-07-17 | 4.850,40 | 0 | 4.882,70 | 4.828,39 | 4.837,43 | 00:00:00 | | 2012-07-18 | 4.860,81 | 0 | 4.870,37 | 4.822,50 | 4.855,30 | 00:00:00 | | 2012-07-19 | 4.857,94 | 0 | 4.883,16 | 4.849,80 | 4.873,24 | 00:00:00 | | 2012-07-20 | 4.754,22 | 0 | 4.868,17 | 4.709,28 | 4.858,99 | 00:00:00 | | 2012-07-23 | 4.591,92 | 0 | 4.696,41 | 4.567,91 | 4.695,73 | 00:00:00 | | 2012-07-24 | 4.485,42 | 0 | 4.635,04 | 4.480,48 | 4.633,20 | 00:00:00 | | 2012-07-25 | 4.434,26 | 0 | 4.469,64 | 4.419,36 | 4.451,20 | 00:00:00 | | 2012-07-26 | 4.552,74 | 0 | 4.552,74 | 4.404,78 | 4.425,91 | 00:00:00 | | 2012-07-27 | 4.613,33 | 0 | 4.614,75 | 4.515,50 | 4.561,60 | 00:00:00 | | 2012-07-30 | 4.684,82 | 0 | 4.696,31 | 4.623,57 | 4.625,52 | 00:00:00 | | 2012-07-31 | 4.688,08 | 0 | 4.693,59 | 4.605,34 | 4.692,89 | 00:00:00 | | 2012-08-01 | 4.648,33 | 0 | 4.695,67 | 4.644,46 | 4.681,66 | 00:00:00 | | 2012-08-02 | 4.569,04 | 0 | 4.673,69 | 4.553,31 | 4.673,10 | 00:00:00 | | 2012-08-03 | 4.596,85 | 0 | 4.606,14 | 4.556,08 | 4.571,99 | 00:00:00 | | 2012-08-06 | 4.696,67 | 0 | 4.699,63 | 4.607,63 | 4.631,54 | 00:00:00 | | 2012-08-07 | 4.835,74 | 0 | 4.855,34 | 4.704,14 | 4.704,14 | 00:00:00 | | 2012-08-08 | 4.831,24 | 0 | 4.852,76 | 4.799,67 | 4.845,38 | 00:00:00 | | 2012-08-09 | 4.870,09 | 0 | 4.873,09 | 4.816,50 | 4.863,97 | 00:00:00 | | 2012-08-10 | 4.843,98 | 0 | 4.868,39 | 4.824,62 | 4.843,22 | 00:00:00 | | 2012-08-13 | 4.819,51 | 0 | 4.848,74 | 4.792,10 | 4.837,89 | 00:00:00 | | 2012-08-14 | 4.836,42 | 0 | 4.870,45 | 4.814,17 | 4.858,44 | 00:00:00 | | 2012-08-15 | 4.829,41 | 0 | 4.842,83 | 4.814,97 | 4.836,00 | 00:00:00 | | 2012-08-16 | 4.849,98 | 0 | 4.856,51 | 4.816,64 | 4.834,89 | 00:00:00 | | 2012-08-17 | 4.908,72 | 0 | 4.916,35 | 4.854,45 | 4.860,59 | 00:00:00 | | 2012-08-20 | 4.966,21 | 0 | 4.978,01 | 4.906,98 | 4.908,88 | 00:00:00 | | 2012-08-21 | 4.970,03 | 0 | 5.017,17 | 4.967,50 | 4.968,96 | 00:00:00 | | 2012-08-22 | 4.964,90 | 0 | 4.964,90 | 4.906,70 | 4.962,62 | 00:00:00 | | 2012-08-23 | 4.881,62 | 0 | 4.988,06 | 4.851,06 | 4.981,65 | 00:00:00 | | 2012-08-24 | 4.876,91 | 0 | 4.892,95 | 4.843,19 | 4.878,18 | 00:00:00 | | 2012-08-27 | 4.960,92 | 0 | 4.975,04 | 4.871,45 | 4.883,22 | 00:00:00 | | 2012-08-28 | 4.979,32 | 0 | 4.979,32 | 4.927,56 | 4.955,60 | 00:00:00 | | 2012-08-29 | 4.977,94 | 0 | 4.988,51 | 4.956,83 | 4.986,97 | 00:00:00 | | 2012-08-30 | 4.944,70 | 0 | 4.981,03 | 4.930,84 | 4.977,92 | 00:00:00 | | 2012-08-31 | 4.998,86 | 0 | 5.013,38 | 4.930,41 | 4.939,86 | 00:00:00 | | 2012-09-03 | 5.065,10 | 0 | 5.065,63 | 5.008,58 | 5.011,92 | 00:00:00 | | 2012-09-04 | 5.050,85 | 0 | 5.097,68 | 5.050,85 | 5.077,44 | 00:00:00 | | 2012-09-05 | 5.049,04 | 0 | 5.078,86 | 5.029,66 | 5.050,50 | 00:00:00 | | 2012-09-06 | 5.171,77 | 0 | 5.184,21 | 5.028,44 | 5.039,05 | 00:00:00 | | 2012-09-07 | 5.278,40 | 0 | 5.306,18 | 5.220,28 | 5.220,28 | 00:00:00 | | 2012-09-10 | 5.290,79 | 0 | 5.301,50 | 5.240,81 | 5.272,05 | 00:00:00 | | 2012-09-11 | 5.330,31 | 0 | 5.330,31 | 5.245,13 | 5.293,62 | 00:00:00 | | 2012-09-12 | 5.366,49 | 0 | 5.393,27 | 5.328,30 | 5.357,92 | 00:00:00 | | 2012-09-13 | 5.334,03 | 0 | 5.366,27 | 5.332,94 | 5.361,45 | 00:00:00 | | 2012-09-14 | 5.435,63 | 0 | 5.457,52 | 5.389,87 | 5.392,77 | 00:00:00 | | 2012-09-17 | 5.399,50 | 0 | 5.408,40 | 5.364,84 | 5.386,79 | 00:00:00 | | 2012-09-18 | 5.301,60 | 0 | 5.362,57 | 5.277,02 | 5.360,65 | 00:00:00 | | 2012-09-19 | 5.333,59 | 0 | 5.364,96 | 5.306,10 | 5.306,61 | 00:00:00 | | 2012-09-20 | 5.337,92 | 0 | 5.343,92 | 5.303,36 | 5.322,79 | 00:00:00 | | 2012-09-21 | 5.428,35 | 0 | 5.428,35 | 5.355,66 | 5.365,03 | 00:00:00 | | 2012-09-24 | 5.355,39 | 0 | 5.425,00 | 5.349,41 | 5.414,80 | 00:00:00 | | 2012-09-25 | 5.333,38 | 0 | 5.360,34 | 5.319,86 | 5.348,79 | 00:00:00 | | 2012-09-26 | 5.213,57 | 0 | 5.270,11 | 5.164,29 | 5.267,39 | 00:00:00 | | 2012-09-27 | 5.232,37 | 0 | 5.269,56 | 5.202,13 | 5.222,45 | 00:00:00 | | 2012-09-28 | 5.202,76 | 0 | 5.267,95 | 5.173,01 | 5.261,46 | 00:00:00 | | 2012-10-01 | 5.235,34 | 0 | 5.242,40 | 5.180,38 | 5.195,58 | 00:00:00 | | 2012-10-02 | 5.265,83 | 0 | 5.295,51 | 5.218,54 | 5.225,44 | 00:00:00 | | 2012-10-03 | 5.318,17 | 0 | 5.326,45 | 5.245,53 | 5.255,24 | 00:00:00 | | 2012-10-04 | 5.290,30 | 0 | 5.327,87 | 5.259,97 | 5.327,87 | 00:00:00 | | 2012-10-05 | 5.387,71 | 0 | 5.388,45 | 5.287,73 | 5.310,66 | 00:00:00 | | 2012-10-08 | 5.368,98 | 0 | 5.381,01 | 5.317,21 | 5.346,40 | 00:00:00 | | 2012-10-09 | 5.361,43 | 0 | 5.391,65 | 5.347,66 | 5.385,36 | 00:00:00 | | 2012-10-10 | 5.310,47 | 0 | 5.388,87 | 5.305,19 | 5.342,60 | 00:00:00 | | 2012-10-11 | 5.376,64 | 0 | 5.394,48 | 5.280,58 | 5.296,80 | 00:00:00 | | 2012-10-12 | 5.360,52 | 0 | 5.400,51 | 5.342,35 | 5.378,95 | 00:00:00 | | 2012-10-15 | 5.350,72 | 0 | 5.394,16 | 5.340,20 | 5.359,25 | 00:00:00 | | 2012-10-16 | 5.419,30 | 0 | 5.419,30 | 5.343,87 | 5.378,05 | 00:00:00 | | 2012-10-17 | 5.440,43 | 0 | 5.454,19 | 5.416,02 | 5.432,48 | 00:00:00 | | 2012-10-18 | 5.533,03 | 0 | 5.559,75 | 5.440,27 | 5.457,91 | 00:00:00 | | 2012-10-19 | 5.442,84 | 0 | 5.561,95 | 5.441,63 | 5.527,03 | 00:00:00 | | 2012-10-22 | 5.468,65 | 0 | 5.509,08 | 5.439,33 | 5.456,97 | 00:00:00 | | 2012-10-23 | 5.395,26 | 0 | 5.480,48 | 5.369,44 | 5.478,56 | 00:00:00 | | 2012-10-24 | 5.418,64 | 0 | 5.429,02 | 5.343,89 | 5.417,79 | 00:00:00 | | 2012-10-25 | 5.390,58 | 0 | 5.449,48 | 5.368,55 | 5.413,84 | 00:00:00 | | 2012-10-26 | 5.390,91 | 0 | 5.411,73 | 5.348,04 | 5.383,17 | 00:00:00 | | 2012-10-29 | 5.345,65 | 0 | 5.395,84 | 5.325,74 | 5.393,70 | 00:00:00 | | 2012-10-30 | 5.385,19 | 0 | 5.388,50 | 5.358,12 | 5.359,64 | 00:00:00 | | 2012-10-31 | 5.355,96 | 0 | 5.413,08 | 5.350,57 | 5.392,26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
