|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-02-06 | 6.888,40 | 0 | 6.888,40 | 6.749,19 | 6.754,64 | 00:00:00 | | 2014-02-07 | 6.928,19 | 0 | 6.955,47 | 6.869,55 | 6.932,61 | 00:00:00 | | 2014-02-10 | 6.921,80 | 0 | 6.973,12 | 6.880,60 | 6.963,80 | 00:00:00 | | 2014-02-11 | 7.014,25 | 0 | 7.014,25 | 6.949,92 | 6.952,35 | 00:00:00 | | 2014-02-12 | 6.985,42 | 0 | 7.062,29 | 6.980,14 | 7.037,09 | 00:00:00 | | 2014-02-13 | 7.026,99 | 0 | 7.026,99 | 6.964,90 | 7.002,10 | 00:00:00 | | 2014-02-14 | 7.132,51 | 0 | 7.134,11 | 6.966,81 | 7.008,84 | 00:00:00 | | 2014-02-17 | 7.263,27 | 0 | 7.292,06 | 7.122,88 | 7.123,38 | 00:00:00 | | 2014-02-18 | 7.227,83 | 0 | 7.341,78 | 7.220,60 | 7.279,65 | 00:00:00 | | 2014-02-19 | 7.197,67 | 0 | 7.271,81 | 7.150,18 | 7.260,10 | 00:00:00 | | 2014-02-20 | 7.175,94 | 0 | 7.175,94 | 7.098,02 | 7.135,96 | 00:00:00 | | 2014-02-21 | 7.228,49 | 0 | 7.228,49 | 7.170,03 | 7.206,66 | 00:00:00 | | 2014-02-24 | 7.307,70 | 0 | 7.307,70 | 7.206,17 | 7.217,85 | 00:00:00 | | 2014-02-25 | 7.341,93 | 0 | 7.341,93 | 7.291,62 | 7.325,41 | 00:00:00 | | 2014-02-26 | 7.254,24 | 0 | 7.308,31 | 7.208,15 | 7.308,31 | 00:00:00 | | 2014-02-27 | 7.303,68 | 0 | 7.303,68 | 7.194,17 | 7.252,50 | 00:00:00 | | 2014-02-28 | 7.379,76 | 0 | 7.379,76 | 7.293,57 | 7.319,37 | 00:00:00 | | 2014-03-03 | 7.190,05 | 0 | 7.305,66 | 7.175,66 | 7.228,20 | 00:00:00 | | 2014-03-04 | 7.369,86 | 0 | 7.382,73 | 7.256,02 | 7.259,32 | 00:00:00 | | 2014-03-05 | 7.417,50 | 0 | 7.458,96 | 7.365,76 | 7.391,73 | 00:00:00 | | 2014-03-06 | 7.515,12 | 0 | 7.562,90 | 7.450,36 | 7.453,72 | 00:00:00 | | 2014-03-07 | 7.475,07 | 0 | 7.556,63 | 7.464,38 | 7.545,62 | 00:00:00 | | 2014-03-10 | 7.567,99 | 0 | 7.593,17 | 7.459,00 | 7.461,12 | 00:00:00 | | 2014-03-11 | 7.641,78 | 0 | 7.667,21 | 7.604,16 | 7.627,32 | 00:00:00 | | 2014-03-12 | 7.516,24 | 0 | 7.613,19 | 7.489,35 | 7.579,55 | 00:00:00 | | 2014-03-13 | 7.353,57 | 0 | 7.555,51 | 7.352,31 | 7.538,76 | 00:00:00 | | 2014-03-14 | 7.317,03 | 0 | 7.339,73 | 7.131,86 | 7.272,36 | 00:00:00 | | 2014-03-17 | 7.450,26 | 0 | 7.477,54 | 7.377,55 | 7.378,33 | 00:00:00 | | 2014-03-18 | 7.516,38 | 0 | 7.565,63 | 7.422,33 | 7.472,65 | 00:00:00 | | 2014-03-19 | 7.512,99 | 0 | 7.554,48 | 7.466,07 | 7.515,39 | 00:00:00 | | 2014-03-20 | 7.480,58 | 0 | 7.502,54 | 7.416,68 | 7.461,86 | 00:00:00 | | 2014-03-21 | 7.467,65 | 0 | 7.545,86 | 7.467,65 | 7.496,32 | 00:00:00 | | 2014-03-24 | 7.377,72 | 0 | 7.501,70 | 7.377,72 | 7.495,90 | 00:00:00 | | 2014-03-25 | 7.438,23 | 0 | 7.450,82 | 7.373,71 | 7.408,92 | 00:00:00 | | 2014-03-26 | 7.506,72 | 0 | 7.516,25 | 7.448,62 | 7.471,51 | 00:00:00 | | 2014-03-27 | 7.515,31 | 0 | 7.515,31 | 7.464,19 | 7.495,30 | 00:00:00 | | 2014-03-28 | 7.574,86 | 0 | 7.608,39 | 7.519,98 | 7.522,91 | 00:00:00 | | 2014-03-31 | 7.607,55 | 0 | 7.626,17 | 7.534,76 | 7.595,33 | 00:00:00 | | 2014-04-01 | 7.734,95 | 0 | 7.741,29 | 7.621,26 | 7.622,31 | 00:00:00 | | 2014-04-02 | 7.680,08 | 0 | 7.790,56 | 7.669,67 | 7.770,29 | 00:00:00 | | 2014-04-03 | 7.714,17 | 0 | 7.732,96 | 7.647,14 | 7.705,97 | 00:00:00 | | 2014-04-04 | 7.670,76 | 0 | 7.707,29 | 7.643,18 | 7.696,25 | 00:00:00 | | 2014-04-07 | 7.614,14 | 0 | 7.651,76 | 7.585,13 | 7.624,31 | 00:00:00 | | 2014-04-08 | 7.465,32 | 0 | 7.606,74 | 7.424,09 | 7.605,59 | 00:00:00 | | 2014-04-09 | 7.495,15 | 0 | 7.556,64 | 7.480,61 | 7.510,77 | 00:00:00 | | 2014-04-10 | 7.427,45 | 0 | 7.547,10 | 7.406,46 | 7.538,22 | 00:00:00 | | 2014-04-11 | 7.334,05 | 0 | 7.423,49 | 7.294,77 | 7.383,30 | 00:00:00 | | 2014-04-14 | 7.310,83 | 0 | 7.337,81 | 7.165,61 | 7.304,29 | 00:00:00 | | 2014-04-15 | 7.188,30 | 0 | 7.351,08 | 7.180,92 | 7.351,08 | 00:00:00 | | 2014-04-16 | 7.342,57 | 0 | 7.342,57 | 7.228,90 | 7.244,69 | 00:00:00 | | 2014-04-17 | 7.410,05 | 0 | 7.410,53 | 7.293,70 | 7.353,16 | 00:00:00 | | 2014-04-22 | 7.544,59 | 0 | 7.545,93 | 7.389,63 | 7.444,02 | 00:00:00 | | 2014-04-23 | 7.454,03 | 0 | 7.567,71 | 7.446,81 | 7.551,57 | 00:00:00 | | 2014-04-24 | 7.445,71 | 0 | 7.513,56 | 7.395,79 | 7.480,97 | 00:00:00 | | 2014-04-25 | 7.338,25 | 0 | 7.413,97 | 7.327,05 | 7.388,15 | 00:00:00 | | 2014-04-28 | 7.355,78 | 0 | 7.381,22 | 7.302,22 | 7.344,45 | 00:00:00 | | 2014-04-29 | 7.439,27 | 0 | 7.461,87 | 7.346,70 | 7.347,13 | 00:00:00 | | 2014-04-30 | 7.456,91 | 0 | 7.465,08 | 7.392,46 | 7.417,13 | 00:00:00 | | 2014-05-02 | 7.530,85 | 0 | 7.530,85 | 7.444,69 | 7.460,78 | 00:00:00 | | 2014-05-05 | 7.518,12 | 0 | 7.532,92 | 7.440,53 | 7.519,06 | 00:00:00 | | 2014-05-06 | 7.552,34 | 0 | 7.593,15 | 7.523,36 | 7.547,29 | 00:00:00 | | 2014-05-07 | 7.425,55 | 0 | 7.530,99 | 7.413,99 | 7.526,46 | 00:00:00 | | 2014-05-08 | 7.438,79 | 0 | 7.480,37 | 7.354,89 | 7.441,87 | 00:00:00 | | 2014-05-09 | 7.306,36 | 0 | 7.451,52 | 7.273,59 | 7.451,52 | 00:00:00 | | 2014-05-12 | 7.375,92 | 0 | 7.387,87 | 7.267,65 | 7.305,65 | 00:00:00 | | 2014-05-13 | 7.322,28 | 0 | 7.407,89 | 7.283,77 | 7.407,89 | 00:00:00 | | 2014-05-14 | 7.076,88 | 0 | 7.253,37 | 7.057,39 | 7.253,35 | 00:00:00 | | 2014-05-15 | 6.889,55 | 0 | 7.120,09 | 6.848,66 | 6.991,08 | 00:00:00 | | 2014-05-16 | 6.897,80 | 0 | 6.916,71 | 6.700,30 | 6.740,52 | 00:00:00 | | 2014-05-19 | 6.899,76 | 0 | 6.994,82 | 6.843,36 | 6.896,13 | 00:00:00 | | 2014-05-20 | 6.896,20 | 0 | 6.942,19 | 6.885,05 | 6.899,44 | 00:00:00 | | 2014-05-21 | 6.857,23 | 0 | 6.906,71 | 6.827,66 | 6.865,86 | 00:00:00 | | 2014-05-22 | 6.877,68 | 0 | 6.907,22 | 6.843,09 | 6.904,48 | 00:00:00 | | 2014-05-23 | 6.917,73 | 0 | 6.920,97 | 6.857,69 | 6.861,37 | 00:00:00 | | 2014-05-26 | 6.988,01 | 0 | 6.992,88 | 6.887,67 | 6.887,67 | 00:00:00 | | 2014-05-27 | 7.058,23 | 0 | 7.065,84 | 6.971,82 | 7.001,76 | 00:00:00 | | 2014-05-28 | 7.134,65 | 0 | 7.198,40 | 7.058,82 | 7.070,08 | 00:00:00 | | 2014-05-29 | 7.073,54 | 0 | 7.127,93 | 7.047,59 | 7.127,93 | 00:00:00 | | 2014-05-30 | 7.112,91 | 0 | 7.135,68 | 7.067,90 | 7.067,90 | 00:00:00 | | 2014-06-02 | 7.160,61 | 0 | 7.183,37 | 7.138,94 | 7.173,80 | 00:00:00 | | 2014-06-03 | 7.126,15 | 0 | 7.150,96 | 7.098,95 | 7.142,47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
