|
 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 | | 2013-06-20 | 5.646,66 | 0 | 5.795,93 | 5.632,82 | 5.778,00 | 00:00:00 | | 2013-06-21 | 5.451,82 | 0 | 5.705,68 | 5.451,82 | 5.660,71 | 00:00:00 | | 2013-06-24 | 5.290,84 | 0 | 5.469,14 | 5.286,80 | 5.458,20 | 00:00:00 | | 2013-06-25 | 5.429,98 | 0 | 5.442,64 | 5.334,36 | 5.346,40 | 00:00:00 | | 2013-06-26 | 5.525,23 | 0 | 5.548,68 | 5.427,86 | 5.433,29 | 00:00:00 | | 2013-06-27 | 5.532,48 | 0 | 5.569,90 | 5.470,24 | 5.546,33 | 00:00:00 | | 2013-06-28 | 5.556,88 | 0 | 5.594,46 | 5.495,57 | 5.583,77 | 00:00:00 | | 2013-07-01 | 5.614,46 | 0 | 5.633,44 | 5.521,06 | 5.563,67 | 00:00:00 | | 2013-07-02 | 5.530,42 | 0 | 5.590,14 | 5.530,42 | 5.582,78 | 00:00:00 | | 2013-07-03 | 5.236,49 | 0 | 5.256,61 | 5.136,22 | 5.186,61 | 00:00:00 | | 2013-07-04 | 5.431,60 | 0 | 5.457,93 | 5.332,12 | 5.341,48 | 00:00:00 | | 2013-07-05 | 5.407,32 | 0 | 5.452,22 | 5.374,97 | 5.421,32 | 00:00:00 | | 2013-07-08 | 5.529,02 | 0 | 5.557,32 | 5.472,72 | 5.486,10 | 00:00:00 | | 2013-07-09 | 5.526,84 | 0 | 5.622,33 | 5.516,98 | 5.577,63 | 00:00:00 | | 2013-07-10 | 5.534,61 | 0 | 5.554,22 | 5.493,96 | 5.521,07 | 00:00:00 | | 2013-07-11 | 5.423,29 | 0 | 5.507,31 | 5.412,17 | 5.491,80 | 00:00:00 | | 2013-07-12 | 5.364,40 | 0 | 5.465,33 | 5.330,43 | 5.433,68 | 00:00:00 | | 2013-07-15 | 5.406,18 | 0 | 5.406,18 | 5.298,15 | 5.346,52 | 00:00:00 | | 2013-07-16 | 5.424,49 | 0 | 5.430,66 | 5.364,70 | 5.420,27 | 00:00:00 | | 2013-07-17 | 5.442,70 | 0 | 5.487,81 | 5.413,71 | 5.433,60 | 00:00:00 | | 2013-07-18 | 5.567,96 | 0 | 5.571,22 | 5.431,19 | 5.435,99 | 00:00:00 | | 2013-07-19 | 5.524,47 | 0 | 5.578,05 | 5.484,52 | 5.543,53 | 00:00:00 | | 2013-07-22 | 5.651,40 | 0 | 5.666,19 | 5.554,26 | 5.579,57 | 00:00:00 | | 2013-07-23 | 5.652,41 | 0 | 5.753,25 | 5.652,41 | 5.680,34 | 00:00:00 | | 2013-07-24 | 5.737,25 | 0 | 5.741,51 | 5.665,11 | 5.667,32 | 00:00:00 | | 2013-07-25 | 5.730,86 | 0 | 5.785,58 | 5.714,27 | 5.766,27 | 00:00:00 | | 2013-07-26 | 5.761,17 | 0 | 5.778,63 | 5.734,69 | 5.751,45 | 00:00:00 | | 2013-07-29 | 5.752,59 | 0 | 5.779,09 | 5.706,23 | 5.735,54 | 00:00:00 | | 2013-07-30 | 5.788,83 | 0 | 5.819,27 | 5.763,19 | 5.764,49 | 00:00:00 | | 2013-07-31 | 5.721,46 | 0 | 5.758,58 | 5.700,51 | 5.732,27 | 00:00:00 | | 2013-08-01 | 5.765,74 | 0 | 5.765,74 | 5.689,16 | 5.731,58 | 00:00:00 | | 2013-08-02 | 5.776,94 | 0 | 5.803,71 | 5.759,80 | 5.793,54 | 00:00:00 | | 2013-08-05 | 5.757,19 | 0 | 5.802,64 | 5.744,30 | 5.784,44 | 00:00:00 | | 2013-08-06 | 5.696,64 | 0 | 5.743,04 | 5.670,88 | 5.742,70 | 00:00:00 | | 2013-08-07 | 5.720,10 | 0 | 5.725,83 | 5.663,75 | 5.670,88 | 00:00:00 | | 2013-08-08 | 5.860,24 | 0 | 5.860,24 | 5.736,36 | 5.741,44 | 00:00:00 | | 2013-08-09 | 5.966,69 | 0 | 5.966,69 | 5.876,41 | 5.879,47 | 00:00:00 | | 2013-08-12 | 5.961,75 | 0 | 5.961,75 | 5.926,05 | 5.945,82 | 00:00:00 | | 2013-08-13 | 6.036,43 | 0 | 6.036,43 | 5.962,12 | 5.964,45 | 00:00:00 | | 2013-08-14 | 6.061,30 | 0 | 6.061,30 | 5.963,14 | 6.002,83 | 00:00:00 | | 2013-08-15 | 6.051,17 | 0 | 6.116,41 | 5.992,52 | 6.024,80 | 00:00:00 | | 2013-08-16 | 6.021,28 | 0 | 6.083,12 | 5.999,97 | 6.052,75 | 00:00:00 | | 2013-08-19 | 5.964,66 | 0 | 6.025,76 | 5.946,08 | 6.008,94 | 00:00:00 | | 2013-08-20 | 5.858,85 | 0 | 5.908,37 | 5.822,81 | 5.905,77 | 00:00:00 | | 2013-08-21 | 5.860,41 | 0 | 5.913,45 | 5.859,78 | 5.875,35 | 00:00:00 | | 2013-08-22 | 5.991,10 | 0 | 6.002,74 | 5.898,59 | 5.898,59 | 00:00:00 | | 2013-08-23 | 6.010,49 | 0 | 6.018,70 | 5.974,64 | 6.005,84 | 00:00:00 | | 2013-08-26 | 5.977,12 | 0 | 6.023,99 | 5.966,82 | 6.023,99 | 00:00:00 | | 2013-08-27 | 5.861,80 | 0 | 5.949,52 | 5.847,47 | 5.941,46 | 00:00:00 | | 2013-08-28 | 5.860,04 | 0 | 5.868,16 | 5.785,50 | 5.792,87 | 00:00:00 | | 2013-08-29 | 5.900,48 | 0 | 5.911,36 | 5.853,75 | 5.898,33 | 00:00:00 | | 2013-08-30 | 5.807,76 | 0 | 5.905,42 | 5.807,76 | 5.889,35 | 00:00:00 | | 2013-09-02 | 5.904,35 | 0 | 5.904,35 | 5.848,75 | 5.849,91 | 00:00:00 | | 2013-09-03 | 5.887,79 | 0 | 5.903,85 | 5.860,15 | 5.902,86 | 00:00:00 | | 2013-09-04 | 5.900,26 | 0 | 5.908,19 | 5.855,69 | 5.892,48 | 00:00:00 | | 2013-09-05 | 5.950,16 | 0 | 5.953,81 | 5.909,87 | 5.917,45 | 00:00:00 | | 2013-09-06 | 5.978,09 | 0 | 5.996,09 | 5.943,67 | 5.949,51 | 00:00:00 | | 2013-09-09 | 5.953,90 | 0 | 5.976,21 | 5.938,43 | 5.974,43 | 00:00:00 | | 2013-09-10 | 6.031,88 | 0 | 6.052,54 | 5.983,03 | 5.988,72 | 00:00:00 | | 2013-09-11 | 6.045,78 | 0 | 6.047,56 | 6.015,86 | 6.024,72 | 00:00:00 | | 2013-09-12 | 6.078,12 | 0 | 6.088,63 | 6.044,67 | 6.046,75 | 00:00:00 | | 2013-09-13 | 6.059,93 | 0 | 6.102,10 | 6.029,92 | 6.084,79 | 00:00:00 | | 2013-09-16 | 6.018,30 | 0 | 6.094,31 | 5.998,89 | 6.093,37 | 00:00:00 | | 2013-09-17 | 5.935,83 | 0 | 5.983,22 | 5.925,97 | 5.983,22 | 00:00:00 | | 2013-09-18 | 5.971,18 | 0 | 5.981,25 | 5.926,98 | 5.954,86 | 00:00:00 | | 2013-09-19 | 5.980,71 | 0 | 6.024,06 | 5.940,95 | 6.014,31 | 00:00:00 | | 2013-09-20 | 6.044,75 | 0 | 6.044,75 | 5.984,26 | 5.984,50 | 00:00:00 | | 2013-09-24 | 5.990,85 | 0 | 6.017,46 | 5.964,73 | 5.997,15 | 00:00:00 | | 2013-09-25 | 6.039,73 | 0 | 6.039,73 | 5.986,76 | 5.986,76 | 00:00:00 | | 2013-09-26 | 6.039,40 | 0 | 6.066,27 | 6.012,81 | 6.049,32 | 00:00:00 | | 2013-09-30 | 5.953,51 | 0 | 5.953,51 | 5.915,76 | 5.934,06 | 00:00:00 | | 2013-10-01 | 5.982,85 | 0 | 5.982,85 | 5.925,65 | 5.942,62 | 00:00:00 | | 2013-10-02 | 6.038,50 | 0 | 6.128,66 | 5.992,88 | 6.031,50 | 00:00:00 | | 2013-10-03 | 5.994,56 | 0 | 6.066,87 | 5.985,79 | 6.064,41 | 00:00:00 | | 2013-10-04 | 6.025,46 | 0 | 6.043,67 | 5.967,33 | 6.002,32 | 00:00:00 | | 2013-10-07 | 5.997,46 | 0 | 6.008,91 | 5.947,89 | 5.984,32 | 00:00:00 | | 2013-10-08 | 5.958,87 | 0 | 6.037,75 | 5.958,87 | 6.002,67 | 00:00:00 | | 2013-10-09 | 6.025,75 | 0 | 6.025,75 | 5.936,05 | 5.947,84 | 00:00:00 | | 2013-10-10 | 6.066,30 | 0 | 6.086,22 | 6.018,11 | 6.048,13 | 00:00:00 | | 2013-10-11 | 6.184,70 | 0 | 6.185,61 | 6.067,68 | 6.106,80 | 00:00:00 | | 2013-10-14 | 6.245,04 | 0 | 6.250,16 | 6.156,10 | 6.159,03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
