|
 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 | | 2014-09-23 | 5.798,68 | 0 | 5.892,79 | 5.783,23 | 5.889,57 | 00:00:00 | | 2014-09-24 | 5.753,99 | 0 | 5.808,88 | 5.741,16 | 5.805,00 | 00:00:00 | | 2014-09-25 | 5.679,87 | 0 | 5.814,14 | 5.671,44 | 5.769,64 | 00:00:00 | | 2014-09-26 | 5.717,68 | 0 | 5.725,53 | 5.641,16 | 5.677,99 | 00:00:00 | | 2014-09-29 | 5.704,87 | 0 | 5.756,22 | 5.686,06 | 5.726,16 | 00:00:00 | | 2014-09-30 | 5.740,50 | 0 | 5.775,95 | 5.712,88 | 5.734,23 | 00:00:00 | | 2014-10-01 | 5.683,27 | 0 | 5.757,21 | 5.674,57 | 5.737,34 | 00:00:00 | | 2014-10-02 | 5.495,70 | 0 | 5.674,77 | 5.495,70 | 5.674,77 | 00:00:00 | | 2014-10-03 | 5.551,68 | 0 | 5.574,95 | 5.515,17 | 5.566,05 | 00:00:00 | | 2014-10-06 | 5.537,71 | 0 | 5.642,14 | 5.532,78 | 5.609,83 | 00:00:00 | | 2014-10-07 | 5.507,53 | 0 | 5.555,46 | 5.471,68 | 5.535,27 | 00:00:00 | | 2014-10-08 | 5.394,84 | 0 | 5.485,17 | 5.367,10 | 5.485,17 | 00:00:00 | | 2014-10-09 | 5.277,50 | 0 | 5.451,65 | 5.265,71 | 5.449,49 | 00:00:00 | | 2014-10-10 | 5.221,56 | 0 | 5.253,36 | 5.077,20 | 5.218,84 | 00:00:00 | | 2014-10-13 | 5.234,83 | 0 | 5.314,25 | 5.133,66 | 5.147,57 | 00:00:00 | | 2014-10-14 | 5.248,21 | 0 | 5.257,73 | 5.156,23 | 5.207,43 | 00:00:00 | | 2014-10-15 | 5.079,57 | 0 | 5.263,45 | 5.055,52 | 5.245,88 | 00:00:00 | | 2014-10-16 | 4.916,61 | 0 | 5.151,23 | 4.856,24 | 5.118,47 | 00:00:00 | | 2014-10-17 | 5.046,10 | 0 | 5.057,46 | 4.892,85 | 4.914,57 | 00:00:00 | | 2014-10-20 | 5.037,45 | 0 | 5.059,66 | 4.917,21 | 5.058,79 | 00:00:00 | | 2014-10-21 | 5.169,34 | 0 | 5.183,00 | 4.992,64 | 5.021,86 | 00:00:00 | | 2014-10-22 | 5.185,50 | 0 | 5.208,90 | 5.110,52 | 5.190,13 | 00:00:00 | | 2014-10-23 | 5.212,55 | 0 | 5.234,33 | 5.097,23 | 5.150,63 | 00:00:00 | | 2014-10-24 | 5.172,46 | 0 | 5.197,64 | 5.156,72 | 5.195,75 | 00:00:00 | | 2014-10-27 | 5.128,20 | 0 | 5.260,64 | 5.088,89 | 5.257,89 | 00:00:00 | | 2014-10-28 | 5.240,51 | 0 | 5.252,54 | 5.154,80 | 5.154,80 | 00:00:00 | | 2014-10-29 | 5.197,31 | 0 | 5.290,81 | 5.185,29 | 5.265,40 | 00:00:00 | | 2014-10-30 | 5.120,82 | 0 | 5.198,16 | 5.020,67 | 5.198,16 | 00:00:00 | | 2014-10-31 | 5.222,13 | 0 | 5.226,74 | 5.153,40 | 5.178,25 | 00:00:00 | | 2014-11-03 | 5.209,49 | 0 | 5.275,50 | 5.185,86 | 5.241,99 | 00:00:00 | | 2014-11-04 | 5.061,37 | 0 | 5.235,33 | 5.054,25 | 5.197,06 | 00:00:00 | | 2014-11-05 | 5.150,70 | 0 | 5.183,59 | 5.045,83 | 5.081,05 | 00:00:00 | | 2014-11-06 | 5.177,95 | 0 | 5.253,46 | 5.137,35 | 5.153,34 | 00:00:00 | | 2014-11-07 | 5.142,25 | 0 | 5.203,73 | 5.116,21 | 5.196,60 | 00:00:00 | | 2014-11-10 | 5.241,54 | 0 | 5.243,36 | 5.132,64 | 5.132,64 | 00:00:00 | | 2014-11-11 | 5.238,65 | 0 | 5.283,53 | 5.218,93 | 5.247,42 | 00:00:00 | | 2014-11-12 | 5.100,76 | 0 | 5.248,09 | 5.100,76 | 5.228,59 | 00:00:00 | | 2014-11-13 | 5.155,29 | 0 | 5.236,59 | 5.098,62 | 5.123,77 | 00:00:00 | | 2014-11-14 | 5.157,58 | 0 | 5.181,99 | 5.111,87 | 5.174,51 | 00:00:00 | | 2014-11-17 | 5.178,74 | 0 | 5.178,90 | 5.114,50 | 5.131,36 | 00:00:00 | | 2014-11-18 | 5.227,17 | 0 | 5.247,89 | 5.150,43 | 5.164,81 | 00:00:00 | | 2014-11-19 | 5.225,71 | 0 | 5.244,47 | 5.186,41 | 5.231,10 | 00:00:00 | | 2014-11-20 | 5.194,38 | 0 | 5.226,15 | 5.140,61 | 5.218,10 | 00:00:00 | | 2014-11-21 | 5.322,98 | 0 | 5.328,51 | 5.211,86 | 5.211,86 | 00:00:00 | | 2014-11-24 | 5.333,70 | 0 | 5.368,30 | 5.323,11 | 5.343,02 | 00:00:00 | | 2014-11-25 | 5.337,02 | 0 | 5.381,70 | 5.309,27 | 5.330,60 | 00:00:00 | | 2014-11-26 | 5.291,66 | 0 | 5.374,30 | 5.287,55 | 5.364,76 | 00:00:00 | | 2014-11-27 | 5.287,72 | 0 | 5.322,53 | 5.285,15 | 5.314,26 | 00:00:00 | | 2014-11-28 | 5.176,14 | 0 | 5.259,07 | 5.141,24 | 5.258,76 | 00:00:00 | | 2014-12-01 | 5.107,75 | 0 | 5.107,75 | 5.033,30 | 5.102,69 | 00:00:00 | | 2014-12-02 | 5.187,63 | 0 | 5.203,59 | 5.120,85 | 5.125,26 | 00:00:00 | | 2014-12-03 | 5.207,67 | 0 | 5.221,45 | 5.165,40 | 5.202,21 | 00:00:00 | | 2014-12-04 | 5.165,07 | 0 | 5.257,54 | 5.146,67 | 5.220,13 | 00:00:00 | | 2014-12-05 | 5.261,33 | 0 | 5.287,61 | 5.196,56 | 5.199,25 | 00:00:00 | | 2014-12-08 | 5.202,46 | 0 | 5.261,23 | 5.200,16 | 5.249,07 | 00:00:00 | | 2014-12-09 | 5.074,97 | 0 | 5.146,65 | 5.053,25 | 5.146,00 | 00:00:00 | | 2014-12-10 | 4.976,52 | 0 | 5.099,32 | 4.965,56 | 5.063,17 | 00:00:00 | | 2014-12-11 | 4.920,60 | 0 | 5.015,96 | 4.915,26 | 4.973,45 | 00:00:00 | | 2014-12-12 | 4.825,55 | 0 | 4.890,28 | 4.799,58 | 4.888,05 | 00:00:00 | | 2014-12-15 | 4.691,33 | 0 | 4.901,94 | 4.691,33 | 4.828,37 | 00:00:00 | | 2014-12-16 | 4.741,07 | 0 | 4.752,95 | 4.613,35 | 4.703,45 | 00:00:00 | | 2014-12-17 | 4.736,60 | 0 | 4.751,81 | 4.679,40 | 4.717,77 | 00:00:00 | | 2014-12-18 | 4.914,33 | 0 | 4.922,68 | 4.775,34 | 4.835,81 | 00:00:00 | | 2014-12-19 | 4.880,18 | 0 | 4.958,08 | 4.872,94 | 4.933,30 | 00:00:00 | | 2014-12-22 | 4.869,89 | 0 | 4.955,76 | 4.859,62 | 4.916,77 | 00:00:00 | | 2014-12-23 | 4.958,98 | 0 | 4.958,98 | 4.860,36 | 4.874,72 | 00:00:00 | | 2014-12-24 | 4.921,26 | 0 | 4.969,94 | 4.908,96 | 4.958,34 | 00:00:00 | | 2014-12-29 | 4.884,88 | 0 | 4.924,64 | 4.822,54 | 4.884,49 | 00:00:00 | | 2014-12-30 | 4.802,67 | 0 | 4.829,83 | 4.783,99 | 4.828,36 | 00:00:00 | | 2014-12-31 | 4.798,99 | 0 | 4.823,49 | 4.782,80 | 4.805,94 | 00:00:00 | | 2015-01-05 | 4.702,88 | 0 | 4.894,70 | 4.700,12 | 4.845,72 | 00:00:00 | | 2015-01-06 | 4.640,26 | 0 | 4.707,81 | 4.640,26 | 4.697,98 | 00:00:00 | | 2015-01-07 | 4.606,25 | 0 | 4.679,09 | 4.602,48 | 4.650,10 | 00:00:00 | | 2015-01-08 | 4.743,56 | 0 | 4.754,36 | 4.670,82 | 4.682,26 | 00:00:00 | | 2015-01-09 | 4.686,30 | 0 | 4.790,91 | 4.650,56 | 4.756,88 | 00:00:00 | | 2015-01-12 | 4.705,06 | 0 | 4.721,94 | 4.652,48 | 4.685,05 | 00:00:00 | | 2015-01-13 | 4.826,39 | 0 | 4.826,39 | 4.686,17 | 4.695,13 | 00:00:00 | | 2015-01-14 | 4.892,83 | 0 | 4.975,92 | 4.806,51 | 4.806,51 | 00:00:00 | | 2015-01-15 | 4.956,77 | 0 | 4.981,65 | 4.871,33 | 4.941,27 | 00:00:00 | | 2015-01-16 | 5.018,72 | 0 | 5.020,53 | 4.927,03 | 4.947,85 | 00:00:00 | | 2015-01-19 | 5.059,92 | 0 | 5.059,92 | 4.998,85 | 5.038,66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
