|
 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 | | 2013-10-14 | 6.245,04 | 0 | 6.250,16 | 6.156,10 | 6.159,03 | 00:00:00 | | 2013-10-15 | 6.281,74 | 0 | 6.334,44 | 6.270,89 | 6.277,83 | 00:00:00 | | 2013-10-16 | 6.331,92 | 0 | 6.331,92 | 6.252,68 | 6.256,32 | 00:00:00 | | 2013-10-17 | 6.340,20 | 0 | 6.345,51 | 6.295,86 | 6.326,46 | 00:00:00 | | 2013-10-18 | 6.346,20 | 0 | 6.354,14 | 6.308,15 | 6.345,09 | 00:00:00 | | 2013-10-21 | 6.401,31 | 0 | 6.414,37 | 6.341,21 | 6.361,23 | 00:00:00 | | 2013-10-22 | 6.347,41 | 0 | 6.416,91 | 6.338,37 | 6.408,00 | 00:00:00 | | 2013-10-23 | 6.247,72 | 0 | 6.314,52 | 6.223,11 | 6.311,50 | 00:00:00 | | 2013-10-24 | 6.231,81 | 0 | 6.297,75 | 6.219,77 | 6.262,02 | 00:00:00 | | 2013-10-25 | 6.149,39 | 0 | 6.230,08 | 6.139,42 | 6.229,28 | 00:00:00 | | 2013-10-28 | 6.196,33 | 0 | 6.227,35 | 6.176,52 | 6.185,83 | 00:00:00 | | 2013-10-29 | 6.235,14 | 0 | 6.236,10 | 6.194,95 | 6.196,36 | 00:00:00 | | 2013-10-30 | 6.314,87 | 0 | 6.346,05 | 6.283,34 | 6.283,80 | 00:00:00 | | 2013-10-31 | 6.245,84 | 0 | 6.288,27 | 6.234,02 | 6.264,53 | 00:00:00 | | 2013-11-01 | 6.238,26 | 0 | 6.267,51 | 6.218,09 | 6.258,18 | 00:00:00 | | 2013-11-04 | 6.303,54 | 0 | 6.326,49 | 6.242,41 | 6.252,82 | 00:00:00 | | 2013-11-05 | 6.321,51 | 0 | 6.352,78 | 6.311,68 | 6.331,54 | 00:00:00 | | 2013-11-06 | 6.409,72 | 0 | 6.426,61 | 6.339,02 | 6.339,02 | 00:00:00 | | 2013-11-07 | 6.402,13 | 0 | 6.471,84 | 6.401,00 | 6.421,33 | 00:00:00 | | 2013-11-08 | 6.323,05 | 0 | 6.374,19 | 6.316,61 | 6.374,19 | 00:00:00 | | 2013-11-11 | 6.390,65 | 0 | 6.404,97 | 6.339,67 | 6.356,19 | 00:00:00 | | 2013-11-12 | 6.383,20 | 0 | 6.428,03 | 6.373,48 | 6.417,79 | 00:00:00 | | 2013-11-13 | 6.322,29 | 0 | 6.418,06 | 6.306,35 | 6.399,00 | 00:00:00 | | 2013-11-14 | 6.324,35 | 0 | 6.370,10 | 6.314,93 | 6.360,16 | 00:00:00 | | 2013-11-15 | 6.319,76 | 0 | 6.361,37 | 6.315,14 | 6.336,06 | 00:00:00 | | 2013-11-18 | 6.363,67 | 0 | 6.367,55 | 6.318,64 | 6.325,74 | 00:00:00 | | 2013-11-19 | 6.354,24 | 0 | 6.366,36 | 6.341,51 | 6.347,25 | 00:00:00 | | 2013-11-20 | 6.294,59 | 0 | 6.367,69 | 6.292,37 | 6.346,35 | 00:00:00 | | 2013-11-21 | 6.322,60 | 0 | 6.331,89 | 6.256,67 | 6.274,24 | 00:00:00 | | 2013-11-22 | 6.350,31 | 0 | 6.353,18 | 6.308,01 | 6.331,74 | 00:00:00 | | 2013-11-25 | 6.359,63 | 0 | 6.388,46 | 6.343,67 | 6.363,73 | 00:00:00 | | 2013-11-26 | 6.355,12 | 0 | 6.374,23 | 6.346,76 | 6.359,55 | 00:00:00 | | 2013-11-27 | 6.475,67 | 0 | 6.475,67 | 6.368,94 | 6.368,94 | 00:00:00 | | 2013-11-28 | 6.507,00 | 0 | 6.582,16 | 6.468,91 | 6.524,97 | 00:00:00 | | 2013-11-29 | 6.537,77 | 0 | 6.541,54 | 6.495,38 | 6.521,64 | 00:00:00 | | 2013-12-02 | 6.539,31 | 0 | 6.562,98 | 6.499,49 | 6.543,53 | 00:00:00 | | 2013-12-03 | 6.498,16 | 0 | 6.578,86 | 6.495,61 | 6.549,59 | 00:00:00 | | 2013-12-04 | 6.418,21 | 0 | 6.494,71 | 6.352,28 | 6.485,61 | 00:00:00 | | 2013-12-05 | 6.364,40 | 0 | 6.447,54 | 6.349,32 | 6.425,36 | 00:00:00 | | 2013-12-06 | 6.353,83 | 0 | 6.401,43 | 6.313,78 | 6.400,68 | 00:00:00 | | 2013-12-09 | 6.428,50 | 0 | 6.433,00 | 6.368,18 | 6.396,83 | 00:00:00 | | 2013-12-10 | 6.473,65 | 0 | 6.502,37 | 6.439,80 | 6.445,34 | 00:00:00 | | 2013-12-11 | 6.461,59 | 0 | 6.504,25 | 6.445,52 | 6.459,96 | 00:00:00 | | 2013-12-12 | 6.378,58 | 0 | 6.457,61 | 6.378,58 | 6.457,61 | 00:00:00 | | 2013-12-13 | 6.349,00 | 0 | 6.407,43 | 6.341,33 | 6.369,76 | 00:00:00 | | 2013-12-16 | 6.396,13 | 0 | 6.405,07 | 6.325,53 | 6.351,28 | 00:00:00 | | 2013-12-17 | 6.381,48 | 0 | 6.408,53 | 6.355,85 | 6.403,05 | 00:00:00 | | 2013-12-18 | 6.400,29 | 0 | 6.421,68 | 6.372,34 | 6.403,06 | 00:00:00 | | 2013-12-19 | 6.446,43 | 0 | 6.493,38 | 6.414,37 | 6.454,39 | 00:00:00 | | 2013-12-20 | 6.516,14 | 0 | 6.516,14 | 6.406,13 | 6.407,87 | 00:00:00 | | 2013-12-23 | 6.610,75 | 0 | 6.640,53 | 6.550,65 | 6.562,82 | 00:00:00 | | 2013-12-24 | 6.616,62 | 0 | 6.661,79 | 6.606,43 | 6.606,43 | 00:00:00 | | 2013-12-27 | 6.644,32 | 0 | 6.679,73 | 6.629,68 | 6.646,54 | 00:00:00 | | 2013-12-30 | 6.553,60 | 0 | 6.681,22 | 6.511,15 | 6.675,76 | 00:00:00 | | 2013-12-31 | 6.558,85 | 0 | 6.558,85 | 6.485,27 | 6.537,70 | 00:00:00 | | 2014-01-02 | 6.621,54 | 0 | 6.630,70 | 6.549,08 | 6.605,71 | 00:00:00 | | 2014-01-03 | 6.768,90 | 0 | 6.788,31 | 6.581,33 | 6.635,21 | 00:00:00 | | 2014-01-06 | 6.790,95 | 0 | 6.812,39 | 6.723,65 | 6.770,89 | 00:00:00 | | 2014-01-07 | 6.957,74 | 0 | 6.957,74 | 6.786,24 | 6.804,12 | 00:00:00 | | 2014-01-08 | 7.055,27 | 0 | 7.066,16 | 6.976,58 | 6.978,84 | 00:00:00 | | 2014-01-09 | 7.076,92 | 0 | 7.121,09 | 7.014,94 | 7.102,05 | 00:00:00 | | 2014-01-10 | 7.093,40 | 0 | 7.128,93 | 7.066,46 | 7.090,74 | 00:00:00 | | 2014-01-13 | 7.142,73 | 0 | 7.179,18 | 7.092,41 | 7.138,87 | 00:00:00 | | 2014-01-14 | 7.065,15 | 0 | 7.091,43 | 7.010,32 | 7.086,41 | 00:00:00 | | 2014-01-15 | 7.125,02 | 0 | 7.154,32 | 7.098,72 | 7.118,16 | 00:00:00 | | 2014-01-16 | 7.094,31 | 0 | 7.162,77 | 7.076,38 | 7.152,04 | 00:00:00 | | 2014-01-17 | 7.114,28 | 0 | 7.129,59 | 7.057,65 | 7.106,63 | 00:00:00 | | 2014-01-20 | 7.106,00 | 0 | 7.136,50 | 7.096,36 | 7.112,07 | 00:00:00 | | 2014-01-21 | 7.079,84 | 0 | 7.140,97 | 7.062,61 | 7.121,83 | 00:00:00 | | 2014-01-22 | 6.845,76 | 0 | 7.046,26 | 6.836,97 | 7.038,28 | 00:00:00 | | 2014-01-23 | 6.839,62 | 0 | 6.941,25 | 6.836,42 | 6.901,61 | 00:00:00 | | 2014-01-24 | 6.773,50 | 0 | 6.876,42 | 6.699,16 | 6.870,04 | 00:00:00 | | 2014-01-27 | 6.689,19 | 0 | 6.777,84 | 6.656,53 | 6.777,84 | 00:00:00 | | 2014-01-28 | 6.800,14 | 0 | 6.805,26 | 6.730,10 | 6.734,95 | 00:00:00 | | 2014-01-29 | 6.784,82 | 0 | 6.920,53 | 6.681,03 | 6.879,26 | 00:00:00 | | 2014-01-30 | 6.764,94 | 0 | 6.799,08 | 6.679,03 | 6.767,37 | 00:00:00 | | 2014-01-31 | 6.696,67 | 0 | 6.794,23 | 6.641,83 | 6.770,23 | 00:00:00 | | 2014-02-03 | 6.602,99 | 0 | 6.734,63 | 6.594,45 | 6.698,48 | 00:00:00 | | 2014-02-04 | 6.707,53 | 0 | 6.711,98 | 6.504,58 | 6.507,00 | 00:00:00 | | 2014-02-05 | 6.722,59 | 0 | 6.765,22 | 6.683,88 | 6.702,40 | 00:00:00 | | 2014-02-06 | 6.888,40 | 0 | 6.888,40 | 6.749,19 | 6.754,64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
