|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-15 | 7.311,16 | 0 | 7.327,51 | 7.264,88 | 7.308,10 | 00:00:00 | | 2004-06-16 | 7.368,18 | 0 | 7.368,25 | 7.314,45 | 7.321,84 | 00:00:00 | | 2004-06-17 | 7.365,26 | 0 | 7.401,62 | 7.333,39 | 7.356,49 | 00:00:00 | | 2004-06-18 | 7.338,59 | 0 | 7.392,15 | 7.338,59 | 7.363,72 | 00:00:00 | | 2004-06-21 | 7.351,47 | 0 | 7.382,28 | 7.346,11 | 7.359,61 | 00:00:00 | | 2004-06-22 | 7.361,05 | 0 | 7.379,84 | 7.341,24 | 7.352,57 | 00:00:00 | | 2004-06-23 | 7.329,09 | 0 | 7.375,85 | 7.314,72 | 7.360,69 | 00:00:00 | | 2004-06-24 | 7.310,73 | 0 | 7.365,26 | 7.308,66 | 7.337,14 | 00:00:00 | | 2004-06-25 | 7.321,19 | 0 | 7.343,01 | 7.299,44 | 7.314,09 | 00:00:00 | | 2004-06-28 | 7.394,04 | 0 | 7.398,75 | 7.316,73 | 7.316,86 | 00:00:00 | | 2004-06-29 | 7.382,27 | 0 | 7.402,23 | 7.363,54 | 7.378,83 | 00:00:00 | | 2004-06-30 | 7.387,30 | 0 | 7.407,57 | 7.368,14 | 7.390,38 | 00:00:00 | | 2004-07-01 | 7.337,50 | 0 | 7.395,87 | 7.337,50 | 7.391,59 | 00:00:00 | | 2004-07-02 | 7.304,21 | 0 | 7.355,24 | 7.283,68 | 7.348,55 | 00:00:00 | | 2004-07-05 | 7.241,81 | 0 | 7.296,93 | 7.236,00 | 7.296,93 | 00:00:00 | | 2004-07-06 | 7.220,64 | 0 | 7.262,66 | 7.196,96 | 7.249,39 | 00:00:00 | | 2004-07-07 | 7.178,30 | 0 | 7.254,34 | 7.178,30 | 7.223,80 | 00:00:00 | | 2004-07-08 | 7.242,99 | 0 | 7.242,99 | 7.163,75 | 7.182,79 | 00:00:00 | | 2004-07-09 | 7.241,81 | 0 | 7.272,98 | 7.227,68 | 7.261,75 | 00:00:00 | | 2004-07-12 | 7.300,43 | 0 | 7.324,54 | 7.257,75 | 7.257,75 | 00:00:00 | | 2004-07-13 | 7.340,61 | 0 | 7.346,95 | 7.295,44 | 7.306,63 | 00:00:00 | | 2004-07-14 | 7.337,41 | 0 | 7.337,41 | 7.287,34 | 7.325,01 | 00:00:00 | | 2004-07-15 | 7.315,02 | 0 | 7.343,26 | 7.278,48 | 7.328,69 | 00:00:00 | | 2004-07-16 | 7.312,01 | 0 | 7.335,67 | 7.291,80 | 7.303,80 | 00:00:00 | | 2004-07-19 | 7.209,02 | 0 | 7.279,39 | 7.209,02 | 7.279,39 | 00:00:00 | | 2004-07-20 | 7.244,85 | 0 | 7.244,85 | 7.180,02 | 7.209,49 | 00:00:00 | | 2004-07-21 | 7.272,69 | 0 | 7.296,96 | 7.256,58 | 7.261,66 | 00:00:00 | | 2004-07-22 | 7.227,64 | 0 | 7.246,73 | 7.211,47 | 7.242,66 | 00:00:00 | | 2004-07-23 | 7.203,73 | 0 | 7.247,74 | 7.202,91 | 7.237,40 | 00:00:00 | | 2004-07-26 | 7.140,54 | 0 | 7.217,53 | 7.140,54 | 7.213,44 | 00:00:00 | | 2004-07-27 | 7.192,85 | 0 | 7.217,90 | 7.163,35 | 7.166,47 | 00:00:00 | | 2004-07-28 | 7.239,61 | 0 | 7.239,61 | 7.195,64 | 7.226,03 | 00:00:00 | | 2004-07-29 | 7.231,46 | 0 | 7.269,25 | 7.200,63 | 7.231,64 | 00:00:00 | | 2004-07-30 | 7.126,80 | 0 | 7.202,16 | 7.116,04 | 7.202,16 | 00:00:00 | | 2004-08-02 | 7.161,65 | 0 | 7.173,89 | 7.120,08 | 7.159,18 | 00:00:00 | | 2004-08-03 | 7.081,69 | 0 | 7.163,27 | 7.074,66 | 7.159,38 | 00:00:00 | | 2004-08-04 | 7.049,18 | 0 | 7.082,68 | 7.036,52 | 7.080,18 | 00:00:00 | | 2004-08-05 | 7.086,60 | 0 | 7.106,17 | 7.065,78 | 7.086,89 | 00:00:00 | | 2004-08-06 | 7.023,53 | 0 | 7.074,54 | 7.023,53 | 7.058,96 | 00:00:00 | | 2004-08-09 | 7.014,77 | 0 | 7.049,61 | 6.991,03 | 7.029,14 | 00:00:00 | | 2004-08-10 | 7.055,71 | 0 | 7.062,39 | 7.009,63 | 7.013,86 | 00:00:00 | | 2004-08-11 | 7.010,58 | 0 | 7.074,52 | 6.998,53 | 7.070,17 | 00:00:00 | | 2004-08-12 | 7.019,87 | 0 | 7.048,08 | 6.990,61 | 7.021,04 | 00:00:00 | | 2004-08-13 | 6.987,79 | 0 | 7.012,95 | 6.963,89 | 7.007,93 | 00:00:00 | | 2004-08-16 | 7.016,00 | 0 | 7.019,53 | 6.952,10 | 6.965,85 | 00:00:00 | | 2004-08-17 | 6.998,25 | 0 | 7.021,05 | 6.987,59 | 7.011,32 | 00:00:00 | | 2004-08-18 | 7.011,45 | 0 | 7.011,45 | 6.966,66 | 6.984,40 | 00:00:00 | | 2004-08-19 | 7.009,81 | 0 | 7.028,95 | 6.995,48 | 7.010,60 | 00:00:00 | | 2004-08-20 | 7.046,24 | 0 | 7.046,24 | 6.977,94 | 7.000,02 | 00:00:00 | | 2004-08-23 | 7.037,63 | 0 | 7.067,10 | 7.034,81 | 7.048,59 | 00:00:00 | | 2004-08-24 | 7.064,25 | 0 | 7.064,25 | 7.023,37 | 7.043,59 | 00:00:00 | | 2004-08-25 | 7.065,83 | 0 | 7.086,37 | 7.045,45 | 7.069,02 | 00:00:00 | | 2004-08-26 | 7.087,36 | 0 | 7.091,34 | 7.057,21 | 7.057,21 | 00:00:00 | | 2004-08-27 | 7.099,52 | 0 | 7.120,50 | 7.076,90 | 7.077,47 | 00:00:00 | | 2004-08-30 | 7.121,19 | 0 | 7.125,00 | 7.091,02 | 7.107,90 | 00:00:00 | | 2004-08-31 | 7.113,67 | 0 | 7.130,77 | 7.098,37 | 7.120,25 | 00:00:00 | | 2004-09-01 | 7.111,10 | 0 | 7.135,92 | 7.094,64 | 7.121,45 | 00:00:00 | | 2004-09-02 | 7.129,60 | 0 | 7.130,24 | 7.068,86 | 7.106,12 | 00:00:00 | | 2004-09-03 | 7.129,72 | 0 | 7.161,09 | 7.092,68 | 7.117,26 | 00:00:00 | | 2004-09-06 | 7.154,03 | 0 | 7.169,09 | 7.121,44 | 7.134,28 | 00:00:00 | | 2004-09-07 | 7.189,28 | 0 | 7.218,28 | 7.142,15 | 7.154,71 | 00:00:00 | | 2004-09-08 | 7.272,88 | 0 | 7.272,88 | 7.205,19 | 7.210,16 | 00:00:00 | | 2004-09-09 | 7.263,32 | 0 | 7.272,53 | 7.209,35 | 7.272,53 | 00:00:00 | | 2004-09-10 | 7.305,88 | 0 | 7.310,31 | 7.250,88 | 7.252,59 | 00:00:00 | | 2004-09-13 | 7.355,56 | 0 | 7.355,56 | 7.302,19 | 7.303,21 | 00:00:00 | | 2004-09-14 | 7.368,36 | 0 | 7.387,15 | 7.342,75 | 7.360,16 | 00:00:00 | | 2004-09-15 | 7.322,35 | 0 | 7.377,76 | 7.322,35 | 7.363,36 | 00:00:00 | | 2004-09-16 | 7.334,75 | 0 | 7.356,72 | 7.320,57 | 7.337,98 | 00:00:00 | | 2004-09-17 | 7.326,64 | 0 | 7.338,13 | 7.308,32 | 7.330,28 | 00:00:00 | | 2004-09-20 | 7.330,57 | 0 | 7.335,86 | 7.291,84 | 7.329,01 | 00:00:00 | | 2004-09-21 | 7.341,16 | 0 | 7.358,21 | 7.304,37 | 7.306,50 | 00:00:00 | | 2004-09-22 | 7.332,09 | 0 | 7.355,32 | 7.308,77 | 7.340,72 | 00:00:00 | | 2004-09-23 | 7.299,85 | 0 | 7.324,48 | 7.288,79 | 7.322,90 | 00:00:00 | | 2004-09-24 | 7.309,26 | 0 | 7.318,97 | 7.283,88 | 7.299,18 | 00:00:00 | | 2004-09-27 | 7.307,50 | 0 | 7.309,10 | 7.266,75 | 7.295,41 | 00:00:00 | | 2004-09-28 | 7.296,77 | 0 | 7.318,73 | 7.276,40 | 7.290,47 | 00:00:00 | | 2004-09-29 | 7.375,15 | 0 | 7.375,15 | 7.291,40 | 7.296,92 | 00:00:00 | | 2004-09-30 | 7.359,15 | 0 | 7.403,48 | 7.353,97 | 7.375,08 | 00:00:00 | | 2004-10-01 | 7.403,77 | 0 | 7.411,36 | 7.349,06 | 7.352,36 | 00:00:00 | | 2004-10-04 | 7.477,58 | 0 | 7.494,15 | 7.392,64 | 7.392,64 | 00:00:00 | | 2004-10-05 | 7.506,30 | 0 | 7.520,39 | 7.462,46 | 7.476,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
