|
 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 | | 2013-02-25 | 6.163,30 | 0 | 6.195,83 | 6.119,55 | 6.137,77 | 00:00:00 | | 2013-02-26 | 6.010,07 | 0 | 6.084,15 | 5.987,66 | 6.047,82 | 00:00:00 | | 2013-02-27 | 6.001,53 | 0 | 6.021,44 | 5.918,30 | 6.013,35 | 00:00:00 | | 2013-02-28 | 5.987,71 | 0 | 6.051,48 | 5.976,68 | 6.043,06 | 00:00:00 | | 2013-03-01 | 5.938,37 | 0 | 6.008,60 | 5.876,00 | 5.999,34 | 00:00:00 | | 2013-03-04 | 5.912,45 | 0 | 5.943,57 | 5.875,05 | 5.899,02 | 00:00:00 | | 2013-03-05 | 6.027,52 | 0 | 6.031,98 | 5.936,92 | 5.937,00 | 00:00:00 | | 2013-03-06 | 5.970,19 | 0 | 6.053,16 | 5.970,19 | 6.035,98 | 00:00:00 | | 2013-03-07 | 6.012,36 | 0 | 6.058,52 | 5.992,42 | 5.995,44 | 00:00:00 | | 2013-03-08 | 6.076,09 | 0 | 6.076,09 | 6.016,02 | 6.047,97 | 00:00:00 | | 2013-03-11 | 6.040,94 | 0 | 6.082,69 | 6.023,52 | 6.074,64 | 00:00:00 | | 2013-03-12 | 6.064,23 | 0 | 6.081,04 | 6.035,35 | 6.057,25 | 00:00:00 | | 2013-03-13 | 6.066,66 | 0 | 6.071,81 | 6.026,86 | 6.062,53 | 00:00:00 | | 2013-03-14 | 6.221,32 | 0 | 6.221,32 | 6.074,26 | 6.074,26 | 00:00:00 | | 2013-03-15 | 6.185,96 | 0 | 6.234,82 | 6.177,41 | 6.216,05 | 00:00:00 | | 2013-03-18 | 6.108,07 | 0 | 6.135,60 | 6.046,28 | 6.095,01 | 00:00:00 | | 2013-03-19 | 6.046,84 | 0 | 6.138,85 | 6.037,35 | 6.108,64 | 00:00:00 | | 2013-03-20 | 6.112,97 | 0 | 6.130,16 | 6.081,44 | 6.081,63 | 00:00:00 | | 2013-03-21 | 6.095,88 | 0 | 6.158,86 | 6.046,62 | 6.121,74 | 00:00:00 | | 2013-03-22 | 6.095,94 | 0 | 6.134,05 | 6.017,08 | 6.066,56 | 00:00:00 | | 2013-03-25 | 6.023,27 | 0 | 6.153,24 | 6.001,46 | 6.153,24 | 00:00:00 | | 2013-03-26 | 5.932,26 | 0 | 6.037,71 | 5.918,79 | 6.035,27 | 00:00:00 | | 2013-03-27 | 5.823,06 | 0 | 5.980,81 | 5.791,27 | 5.980,81 | 00:00:00 | | 2013-03-28 | 5.822,09 | 0 | 5.841,79 | 5.663,31 | 5.772,64 | 00:00:00 | | 2013-04-02 | 5.791,98 | 0 | 5.854,48 | 5.756,79 | 5.816,71 | 00:00:00 | | 2013-04-03 | 5.587,13 | 0 | 5.734,54 | 5.551,31 | 5.734,54 | 00:00:00 | | 2013-04-04 | 5.679,97 | 0 | 5.805,28 | 5.646,81 | 5.649,46 | 00:00:00 | | 2013-04-05 | 5.636,66 | 0 | 5.753,75 | 5.617,88 | 5.720,40 | 00:00:00 | | 2013-04-08 | 5.558,37 | 0 | 5.617,31 | 5.541,02 | 5.576,92 | 00:00:00 | | 2013-04-09 | 5.712,88 | 0 | 5.712,88 | 5.594,98 | 5.598,77 | 00:00:00 | | 2013-04-10 | 5.961,57 | 0 | 5.971,62 | 5.767,87 | 5.767,87 | 00:00:00 | | 2013-04-11 | 5.939,17 | 0 | 5.977,59 | 5.886,71 | 5.955,33 | 00:00:00 | | 2013-04-12 | 5.923,09 | 0 | 5.951,11 | 5.880,12 | 5.904,24 | 00:00:00 | | 2013-04-15 | 5.878,99 | 0 | 5.943,80 | 5.862,45 | 5.920,14 | 00:00:00 | | 2013-04-16 | 5.803,91 | 0 | 5.886,52 | 5.781,64 | 5.843,40 | 00:00:00 | | 2013-04-17 | 5.700,96 | 0 | 5.849,30 | 5.678,35 | 5.847,02 | 00:00:00 | | 2013-04-18 | 5.673,76 | 0 | 5.781,26 | 5.639,26 | 5.744,56 | 00:00:00 | | 2013-04-19 | 5.819,56 | 0 | 5.819,56 | 5.708,02 | 5.727,58 | 00:00:00 | | 2013-04-22 | 5.852,53 | 0 | 5.907,06 | 5.827,86 | 5.866,27 | 00:00:00 | | 2013-04-23 | 6.027,66 | 0 | 6.031,22 | 5.883,56 | 5.888,08 | 00:00:00 | | 2013-04-24 | 6.132,36 | 0 | 6.179,16 | 6.064,85 | 6.064,85 | 00:00:00 | | 2013-04-25 | 6.240,59 | 0 | 6.242,88 | 6.141,56 | 6.154,99 | 00:00:00 | | 2013-04-26 | 6.151,98 | 0 | 6.219,85 | 6.135,20 | 6.214,18 | 00:00:00 | | 2013-04-29 | 6.262,02 | 0 | 6.265,12 | 6.163,41 | 6.163,41 | 00:00:00 | | 2013-04-30 | 6.248,52 | 0 | 6.289,28 | 6.205,09 | 6.277,99 | 00:00:00 | | 2013-05-02 | 6.235,09 | 0 | 6.279,60 | 6.202,83 | 6.229,67 | 00:00:00 | | 2013-05-03 | 6.253,54 | 0 | 6.257,47 | 6.188,99 | 6.222,72 | 00:00:00 | | 2013-05-06 | 6.299,71 | 0 | 6.299,71 | 6.239,32 | 6.249,61 | 00:00:00 | | 2013-05-07 | 6.356,56 | 0 | 6.384,78 | 6.318,54 | 6.318,54 | 00:00:00 | | 2013-05-08 | 6.266,33 | 0 | 6.361,68 | 6.244,70 | 6.315,24 | 00:00:00 | | 2013-05-09 | 6.264,25 | 0 | 6.289,79 | 6.206,49 | 6.228,41 | 00:00:00 | | 2013-05-10 | 6.275,60 | 0 | 6.325,45 | 6.253,26 | 6.298,77 | 00:00:00 | | 2013-05-13 | 6.219,09 | 0 | 6.281,47 | 6.199,40 | 6.281,47 | 00:00:00 | | 2013-05-14 | 6.032,07 | 0 | 6.105,38 | 6.003,75 | 6.101,02 | 00:00:00 | | 2013-05-15 | 6.090,49 | 0 | 6.090,49 | 5.992,29 | 6.018,67 | 00:00:00 | | 2013-05-16 | 6.063,45 | 0 | 6.080,98 | 6.028,65 | 6.072,94 | 00:00:00 | | 2013-05-17 | 6.115,53 | 0 | 6.116,36 | 6.035,63 | 6.055,79 | 00:00:00 | | 2013-05-20 | 6.069,12 | 0 | 6.084,65 | 6.038,25 | 6.075,82 | 00:00:00 | | 2013-05-21 | 6.050,42 | 0 | 6.067,12 | 6.020,47 | 6.060,53 | 00:00:00 | | 2013-05-22 | 6.041,82 | 0 | 6.056,61 | 6.014,03 | 6.037,33 | 00:00:00 | | 2013-05-23 | 5.971,64 | 0 | 5.987,15 | 5.915,62 | 5.932,64 | 00:00:00 | | 2013-05-24 | 6.018,65 | 0 | 6.048,31 | 5.990,62 | 6.014,20 | 00:00:00 | | 2013-05-27 | 6.064,66 | 0 | 6.069,25 | 6.023,13 | 6.023,13 | 00:00:00 | | 2013-05-28 | 6.103,12 | 0 | 6.143,73 | 6.096,82 | 6.098,38 | 00:00:00 | | 2013-05-29 | 6.037,44 | 0 | 6.079,34 | 6.034,24 | 6.076,58 | 00:00:00 | | 2013-05-30 | 5.994,17 | 0 | 6.066,92 | 5.987,18 | 6.031,89 | 00:00:00 | | 2013-05-31 | 5.939,43 | 0 | 6.036,48 | 5.919,27 | 6.036,48 | 00:00:00 | | 2013-06-03 | 5.856,74 | 0 | 5.927,65 | 5.840,18 | 5.895,07 | 00:00:00 | | 2013-06-04 | 5.930,99 | 0 | 5.933,81 | 5.857,52 | 5.895,09 | 00:00:00 | | 2013-06-05 | 5.873,11 | 0 | 5.965,28 | 5.856,95 | 5.935,37 | 00:00:00 | | 2013-06-06 | 5.793,19 | 0 | 5.923,99 | 5.793,02 | 5.894,42 | 00:00:00 | | 2013-06-07 | 5.850,07 | 0 | 5.867,00 | 5.787,28 | 5.831,29 | 00:00:00 | | 2013-06-10 | 5.807,24 | 0 | 5.874,31 | 5.778,75 | 5.844,68 | 00:00:00 | | 2013-06-11 | 5.766,90 | 0 | 5.805,35 | 5.686,34 | 5.791,42 | 00:00:00 | | 2013-06-12 | 5.765,21 | 0 | 5.811,90 | 5.762,81 | 5.764,56 | 00:00:00 | | 2013-06-13 | 5.731,84 | 0 | 5.767,17 | 5.653,43 | 5.672,73 | 00:00:00 | | 2013-06-14 | 5.769,51 | 0 | 5.816,81 | 5.755,27 | 5.763,98 | 00:00:00 | | 2013-06-17 | 5.843,71 | 0 | 5.857,46 | 5.798,73 | 5.813,09 | 00:00:00 | | 2013-06-18 | 5.883,12 | 0 | 5.892,40 | 5.840,99 | 5.844,46 | 00:00:00 | | 2013-06-19 | 5.845,89 | 0 | 5.896,54 | 5.841,79 | 5.887,29 | 00:00:00 | | 2013-06-20 | 5.646,66 | 0 | 5.795,93 | 5.632,82 | 5.778,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
