|
 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 | | 2012-10-31 | 5.355,96 | 0 | 5.413,08 | 5.350,57 | 5.392,26 | 00:00:00 | | 2012-11-01 | 5.377,18 | 0 | 5.414,25 | 5.332,65 | 5.343,05 | 00:00:00 | | 2012-11-02 | 5.383,84 | 0 | 5.416,28 | 5.366,38 | 5.384,53 | 00:00:00 | | 2012-11-05 | 5.350,20 | 0 | 5.377,96 | 5.336,83 | 5.366,22 | 00:00:00 | | 2012-11-06 | 5.372,92 | 0 | 5.372,92 | 5.351,05 | 5.359,74 | 00:00:00 | | 2012-11-07 | 5.305,17 | 0 | 5.410,04 | 5.300,02 | 5.399,65 | 00:00:00 | | 2012-11-08 | 5.324,12 | 0 | 5.357,11 | 5.296,14 | 5.318,88 | 00:00:00 | | 2012-11-09 | 5.307,36 | 0 | 5.321,11 | 5.247,78 | 5.321,11 | 00:00:00 | | 2012-11-12 | 5.294,31 | 0 | 5.325,73 | 5.287,80 | 5.310,54 | 00:00:00 | | 2012-11-13 | 5.298,49 | 0 | 5.303,16 | 5.250,85 | 5.284,37 | 00:00:00 | | 2012-11-14 | 5.273,90 | 0 | 5.319,73 | 5.264,56 | 5.303,20 | 00:00:00 | | 2012-11-15 | 5.238,14 | 0 | 5.278,35 | 5.238,14 | 5.252,59 | 00:00:00 | | 2012-11-16 | 5.137,89 | 0 | 5.236,08 | 5.125,02 | 5.235,70 | 00:00:00 | | 2012-11-19 | 5.246,80 | 0 | 5.251,34 | 5.160,28 | 5.172,79 | 00:00:00 | | 2012-11-20 | 5.271,77 | 0 | 5.279,68 | 5.202,48 | 5.236,12 | 00:00:00 | | 2012-11-21 | 5.303,24 | 0 | 5.328,02 | 5.245,15 | 5.256,95 | 00:00:00 | | 2012-11-22 | 5.319,83 | 0 | 5.326,13 | 5.298,68 | 5.304,90 | 00:00:00 | | 2012-11-23 | 5.324,31 | 0 | 5.327,36 | 5.288,63 | 5.317,47 | 00:00:00 | | 2012-11-26 | 5.293,74 | 0 | 5.322,12 | 5.277,97 | 5.317,14 | 00:00:00 | | 2012-11-27 | 5.247,65 | 0 | 5.317,87 | 5.236,39 | 5.255,03 | 00:00:00 | | 2012-11-28 | 5.223,00 | 0 | 5.257,87 | 5.188,60 | 5.245,90 | 00:00:00 | | 2012-11-29 | 5.260,22 | 0 | 5.269,34 | 5.225,00 | 5.235,78 | 00:00:00 | | 2012-11-30 | 5.256,38 | 0 | 5.283,05 | 5.242,40 | 5.268,13 | 00:00:00 | | 2012-12-03 | 5.252,51 | 0 | 5.279,43 | 5.235,75 | 5.268,96 | 00:00:00 | | 2012-12-04 | 5.279,03 | 0 | 5.279,03 | 5.234,03 | 5.255,79 | 00:00:00 | | 2012-12-05 | 5.371,70 | 0 | 5.384,53 | 5.292,39 | 5.299,06 | 00:00:00 | | 2012-12-06 | 5.397,36 | 0 | 5.440,34 | 5.373,66 | 5.395,83 | 00:00:00 | | 2012-12-07 | 5.436,18 | 0 | 5.436,18 | 5.391,25 | 5.415,79 | 00:00:00 | | 2012-12-10 | 5.401,36 | 0 | 5.421,19 | 5.359,86 | 5.415,65 | 00:00:00 | | 2012-12-11 | 5.511,83 | 0 | 5.527,38 | 5.405,66 | 5.405,66 | 00:00:00 | | 2012-12-12 | 5.561,47 | 0 | 5.561,47 | 5.508,55 | 5.519,73 | 00:00:00 | | 2012-12-13 | 5.615,41 | 0 | 5.615,41 | 5.541,80 | 5.568,55 | 00:00:00 | | 2012-12-14 | 5.625,31 | 0 | 5.643,44 | 5.600,83 | 5.613,06 | 00:00:00 | | 2012-12-17 | 5.638,88 | 0 | 5.676,36 | 5.619,59 | 5.676,36 | 00:00:00 | | 2012-12-18 | 5.687,76 | 0 | 5.695,74 | 5.648,18 | 5.652,25 | 00:00:00 | | 2012-12-19 | 5.731,08 | 0 | 5.763,92 | 5.696,51 | 5.700,87 | 00:00:00 | | 2012-12-20 | 5.746,47 | 0 | 5.746,47 | 5.710,70 | 5.719,01 | 00:00:00 | | 2012-12-21 | 5.693,22 | 0 | 5.741,88 | 5.690,39 | 5.738,95 | 00:00:00 | | 2012-12-24 | 5.710,56 | 0 | 5.710,56 | 5.685,45 | 5.706,64 | 00:00:00 | | 2012-12-27 | 5.704,45 | 0 | 5.727,65 | 5.693,22 | 5.693,22 | 00:00:00 | | 2012-12-28 | 5.659,50 | 0 | 5.715,64 | 5.641,02 | 5.710,11 | 00:00:00 | | 2012-12-31 | 5.655,15 | 0 | 5.662,52 | 5.633,22 | 5.638,91 | 00:00:00 | | 2013-01-02 | 5.812,10 | 0 | 5.836,52 | 5.720,24 | 5.721,19 | 00:00:00 | | 2013-01-03 | 5.867,87 | 0 | 5.867,87 | 5.803,43 | 5.806,12 | 00:00:00 | | 2013-01-04 | 5.878,78 | 0 | 5.880,32 | 5.852,92 | 5.863,59 | 00:00:00 | | 2013-01-07 | 5.884,26 | 0 | 5.916,88 | 5.880,43 | 5.880,43 | 00:00:00 | | 2013-01-08 | 5.871,07 | 0 | 5.910,26 | 5.841,03 | 5.878,39 | 00:00:00 | | 2013-01-09 | 6.013,08 | 0 | 6.021,49 | 5.890,84 | 5.890,84 | 00:00:00 | | 2013-01-10 | 6.090,64 | 0 | 6.099,20 | 6.009,18 | 6.028,09 | 00:00:00 | | 2013-01-11 | 6.150,17 | 0 | 6.162,95 | 6.040,62 | 6.111,75 | 00:00:00 | | 2013-01-14 | 6.160,54 | 0 | 6.239,91 | 6.155,85 | 6.165,96 | 00:00:00 | | 2013-01-15 | 6.130,45 | 0 | 6.158,08 | 6.071,13 | 6.154,10 | 00:00:00 | | 2013-01-16 | 6.111,28 | 0 | 6.128,16 | 6.053,00 | 6.107,35 | 00:00:00 | | 2013-01-17 | 6.218,07 | 0 | 6.218,07 | 6.091,71 | 6.091,71 | 00:00:00 | | 2013-01-18 | 6.254,82 | 0 | 6.277,66 | 6.215,22 | 6.252,46 | 00:00:00 | | 2013-01-21 | 6.323,95 | 0 | 6.323,95 | 6.257,56 | 6.267,24 | 00:00:00 | | 2013-01-22 | 6.271,05 | 0 | 6.342,82 | 6.271,05 | 6.324,06 | 00:00:00 | | 2013-01-23 | 6.337,59 | 0 | 6.363,46 | 6.276,95 | 6.296,14 | 00:00:00 | | 2013-01-24 | 6.282,24 | 0 | 6.358,46 | 6.235,24 | 6.352,70 | 00:00:00 | | 2013-01-25 | 6.274,89 | 0 | 6.314,05 | 6.247,75 | 6.279,00 | 00:00:00 | | 2013-01-28 | 6.282,55 | 0 | 6.300,41 | 6.253,10 | 6.292,00 | 00:00:00 | | 2013-01-29 | 6.279,53 | 0 | 6.287,41 | 6.210,39 | 6.270,67 | 00:00:00 | | 2013-01-30 | 6.269,18 | 0 | 6.300,58 | 6.238,75 | 6.298,69 | 00:00:00 | | 2013-01-31 | 6.201,43 | 0 | 6.281,43 | 6.145,13 | 6.262,45 | 00:00:00 | | 2013-02-01 | 6.254,44 | 0 | 6.281,38 | 6.208,68 | 6.210,15 | 00:00:00 | | 2013-02-04 | 6.136,40 | 0 | 6.264,58 | 6.131,27 | 6.253,14 | 00:00:00 | | 2013-02-05 | 6.172,93 | 0 | 6.198,80 | 6.083,94 | 6.083,94 | 00:00:00 | | 2013-02-06 | 6.137,18 | 0 | 6.182,68 | 6.104,36 | 6.182,68 | 00:00:00 | | 2013-02-07 | 6.115,41 | 0 | 6.172,87 | 6.101,07 | 6.139,02 | 00:00:00 | | 2013-02-08 | 6.133,01 | 0 | 6.136,37 | 6.098,03 | 6.112,65 | 00:00:00 | | 2013-02-11 | 6.132,78 | 0 | 6.140,00 | 6.128,11 | 6.131,27 | 00:00:00 | | 2013-02-12 | 6.201,72 | 0 | 6.204,36 | 6.136,86 | 6.160,90 | 00:00:00 | | 2013-02-13 | 6.218,03 | 0 | 6.231,77 | 6.170,18 | 6.218,80 | 00:00:00 | | 2013-02-14 | 6.169,80 | 0 | 6.248,49 | 6.164,87 | 6.212,03 | 00:00:00 | | 2013-02-15 | 6.126,19 | 0 | 6.182,98 | 6.122,07 | 6.157,52 | 00:00:00 | | 2013-02-18 | 6.098,76 | 0 | 6.133,85 | 6.087,28 | 6.133,85 | 00:00:00 | | 2013-02-19 | 6.161,01 | 0 | 6.165,31 | 6.101,54 | 6.104,91 | 00:00:00 | | 2013-02-20 | 6.164,56 | 0 | 6.181,72 | 6.122,94 | 6.166,18 | 00:00:00 | | 2013-02-21 | 6.088,71 | 0 | 6.132,36 | 6.068,30 | 6.130,30 | 00:00:00 | | 2013-02-22 | 6.116,86 | 0 | 6.134,21 | 6.086,80 | 6.117,97 | 00:00:00 | | 2013-02-25 | 6.163,30 | 0 | 6.195,83 | 6.119,55 | 6.137,77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
