|
 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 | | 2015-01-19 | 5.059,92 | 0 | 5.059,92 | 4.998,85 | 5.038,66 | 00:00:00 | | 2015-01-20 | 5.052,22 | 0 | 5.093,27 | 5.022,41 | 5.059,06 | 00:00:00 | | 2015-01-21 | 5.151,39 | 0 | 5.151,39 | 5.027,21 | 5.058,02 | 00:00:00 | | 2015-01-22 | 5.273,15 | 0 | 5.273,15 | 5.130,64 | 5.181,17 | 00:00:00 | | 2015-01-23 | 5.300,59 | 0 | 5.349,30 | 5.289,36 | 5.337,62 | 00:00:00 | | 2015-01-26 | 5.360,03 | 0 | 5.376,69 | 5.215,14 | 5.223,04 | 00:00:00 | | 2015-01-27 | 5.276,99 | 0 | 5.376,37 | 5.256,14 | 5.350,22 | 00:00:00 | | 2015-01-28 | 5.197,72 | 0 | 5.314,27 | 5.182,86 | 5.301,90 | 00:00:00 | | 2015-01-29 | 5.225,65 | 0 | 5.228,01 | 5.097,40 | 5.180,50 | 00:00:00 | | 2015-01-30 | 5.144,55 | 0 | 5.218,70 | 5.137,44 | 5.210,52 | 00:00:00 | | 2015-02-02 | 5.213,34 | 0 | 5.225,79 | 5.126,53 | 5.171,44 | 00:00:00 | | 2015-02-03 | 5.304,82 | 0 | 5.309,69 | 5.243,30 | 5.245,69 | 00:00:00 | | 2015-02-04 | 5.274,97 | 0 | 5.327,01 | 5.238,60 | 5.327,01 | 00:00:00 | | 2015-02-05 | 5.273,54 | 0 | 5.277,92 | 5.188,17 | 5.195,78 | 00:00:00 | | 2015-02-06 | 5.264,63 | 0 | 5.289,08 | 5.230,57 | 5.286,91 | 00:00:00 | | 2015-02-09 | 5.220,72 | 0 | 5.281,28 | 5.193,47 | 5.251,68 | 00:00:00 | | 2015-02-10 | 5.227,12 | 0 | 5.261,01 | 5.199,80 | 5.258,55 | 00:00:00 | | 2015-02-11 | 5.158,43 | 0 | 5.211,17 | 5.141,85 | 5.211,17 | 00:00:00 | | 2015-02-12 | 5.250,08 | 0 | 5.274,80 | 5.147,41 | 5.151,74 | 00:00:00 | | 2015-02-13 | 5.334,81 | 0 | 5.349,57 | 5.278,94 | 5.281,04 | 00:00:00 | | 2015-02-16 | 5.337,12 | 0 | 5.368,77 | 5.328,64 | 5.354,79 | 00:00:00 | | 2015-02-17 | 5.415,95 | 0 | 5.429,85 | 5.309,37 | 5.322,58 | 00:00:00 | | 2015-02-18 | 5.486,30 | 0 | 5.490,43 | 5.443,09 | 5.443,09 | 00:00:00 | | 2015-02-19 | 5.454,82 | 0 | 5.474,34 | 5.434,90 | 5.474,34 | 00:00:00 | | 2015-02-20 | 5.469,88 | 0 | 5.485,71 | 5.444,80 | 5.458,86 | 00:00:00 | | 2015-02-23 | 5.494,44 | 0 | 5.512,86 | 5.462,44 | 5.511,86 | 00:00:00 | | 2015-02-24 | 5.588,87 | 0 | 5.588,87 | 5.467,40 | 5.483,33 | 00:00:00 | | 2015-02-25 | 5.587,04 | 0 | 5.598,11 | 5.549,49 | 5.584,18 | 00:00:00 | | 2015-02-26 | 5.654,89 | 0 | 5.660,28 | 5.565,09 | 5.583,86 | 00:00:00 | | 2015-02-27 | 5.689,70 | 0 | 5.689,70 | 5.631,54 | 5.648,20 | 00:00:00 | | 2015-03-02 | 5.647,07 | 0 | 5.707,26 | 5.631,03 | 5.696,99 | 00:00:00 | | 2015-03-03 | 5.627,59 | 0 | 5.710,28 | 5.620,13 | 5.688,24 | 00:00:00 | | 2015-03-04 | 5.541,10 | 0 | 5.660,77 | 5.536,64 | 5.642,39 | 00:00:00 | | 2015-03-05 | 5.636,67 | 0 | 5.648,85 | 5.519,63 | 5.531,59 | 00:00:00 | | 2015-03-06 | 5.686,16 | 0 | 5.704,61 | 5.641,57 | 5.650,02 | 00:00:00 | | 2015-03-09 | 5.686,56 | 0 | 5.713,30 | 5.626,92 | 5.669,79 | 00:00:00 | | 2015-03-10 | 5.552,82 | 0 | 5.687,71 | 5.534,85 | 5.681,52 | 00:00:00 | | 2015-03-11 | 5.672,93 | 0 | 5.675,23 | 5.561,07 | 5.569,20 | 00:00:00 | | 2015-03-12 | 5.719,85 | 0 | 5.719,85 | 5.657,90 | 5.678,93 | 00:00:00 | | 2015-03-13 | 5.741,51 | 0 | 5.771,56 | 5.715,63 | 5.730,11 | 00:00:00 | | 2015-03-16 | 5.789,53 | 0 | 5.797,94 | 5.740,26 | 5.741,17 | 00:00:00 | | 2015-03-17 | 5.769,67 | 0 | 5.809,24 | 5.729,48 | 5.799,64 | 00:00:00 | | 2015-03-18 | 5.822,42 | 0 | 5.822,42 | 5.731,00 | 5.779,47 | 00:00:00 | | 2015-03-19 | 5.871,55 | 0 | 5.893,85 | 5.843,17 | 5.843,17 | 00:00:00 | | 2015-03-20 | 5.986,51 | 0 | 5.998,98 | 5.880,29 | 5.884,60 | 00:00:00 | | 2015-03-23 | 6.005,01 | 0 | 6.005,01 | 5.935,03 | 5.963,00 | 00:00:00 | | 2015-03-24 | 6.066,93 | 0 | 6.074,81 | 5.966,28 | 5.985,11 | 00:00:00 | | 2015-03-25 | 6.015,48 | 0 | 6.086,38 | 6.006,37 | 6.053,88 | 00:00:00 | | 2015-03-26 | 5.949,13 | 0 | 5.983,02 | 5.895,98 | 5.972,89 | 00:00:00 | | 2015-03-27 | 6.011,82 | 0 | 6.015,97 | 5.944,01 | 5.974,65 | 00:00:00 | | 2015-03-30 | 6.015,79 | 0 | 6.062,94 | 5.991,07 | 6.032,58 | 00:00:00 | | 2015-03-31 | 5.968,53 | 0 | 6.043,46 | 5.934,16 | 5.992,79 | 00:00:00 | | 2015-04-01 | 6.014,51 | 0 | 6.028,40 | 5.940,22 | 5.941,45 | 00:00:00 | | 2015-04-02 | 6.035,36 | 0 | 6.035,36 | 5.994,76 | 6.011,82 | 00:00:00 | | 2015-04-07 | 6.093,06 | 0 | 6.139,36 | 6.038,82 | 6.038,86 | 00:00:00 | | 2015-04-08 | 6.203,59 | 0 | 6.226,94 | 6.148,79 | 6.153,13 | 00:00:00 | | 2015-04-09 | 6.324,88 | 0 | 6.335,01 | 6.209,63 | 6.221,76 | 00:00:00 | | 2015-04-10 | 6.308,18 | 0 | 6.348,46 | 6.287,73 | 6.329,76 | 00:00:00 | | 2015-04-13 | 6.313,26 | 0 | 6.316,16 | 6.279,75 | 6.312,48 | 00:00:00 | | 2015-04-14 | 6.236,92 | 0 | 6.345,39 | 6.213,38 | 6.303,70 | 00:00:00 | | 2015-04-15 | 6.294,69 | 0 | 6.318,09 | 6.233,21 | 6.236,95 | 00:00:00 | | 2015-04-16 | 6.140,86 | 0 | 6.298,64 | 6.136,84 | 6.298,64 | 00:00:00 | | 2015-04-17 | 6.001,87 | 0 | 6.136,12 | 5.995,34 | 6.124,29 | 00:00:00 | | 2015-04-20 | 6.041,56 | 0 | 6.072,45 | 6.004,66 | 6.009,98 | 00:00:00 | | 2015-04-21 | 6.075,22 | 0 | 6.139,95 | 6.029,53 | 6.079,99 | 00:00:00 | | 2015-04-22 | 6.014,10 | 0 | 6.076,53 | 5.976,33 | 6.075,24 | 00:00:00 | | 2015-04-23 | 5.984,51 | 0 | 6.042,01 | 5.952,02 | 6.028,60 | 00:00:00 | | 2015-04-24 | 6.038,61 | 0 | 6.071,50 | 5.983,34 | 6.003,79 | 00:00:00 | | 2015-04-27 | 6.132,83 | 0 | 6.136,11 | 5.979,50 | 6.052,40 | 00:00:00 | | 2015-04-28 | 6.098,04 | 0 | 6.137,06 | 6.056,99 | 6.137,06 | 00:00:00 | | 2015-04-29 | 6.011,06 | 0 | 6.118,32 | 5.994,37 | 6.109,56 | 00:00:00 | | 2015-04-30 | 6.094,68 | 0 | 6.102,39 | 6.032,11 | 6.037,06 | 00:00:00 | | 2015-05-04 | 6.203,15 | 0 | 6.243,19 | 6.089,00 | 6.115,78 | 00:00:00 | | 2015-05-05 | 6.053,70 | 0 | 6.219,53 | 6.053,70 | 6.196,59 | 00:00:00 | | 2015-05-06 | 6.034,63 | 0 | 6.074,10 | 6.000,68 | 6.072,38 | 00:00:00 | | 2015-05-07 | 5.999,67 | 0 | 6.027,53 | 5.926,49 | 6.026,40 | 00:00:00 | | 2015-05-08 | 6.109,89 | 0 | 6.113,04 | 6.026,81 | 6.027,34 | 00:00:00 | | 2015-05-11 | 6.147,23 | 0 | 6.147,23 | 6.109,82 | 6.109,82 | 00:00:00 | | 2015-05-12 | 6.101,98 | 0 | 6.101,98 | 6.029,99 | 6.065,42 | 00:00:00 | | 2015-05-13 | 6.156,09 | 0 | 6.197,24 | 6.115,33 | 6.116,61 | 00:00:00 | | 2015-05-14 | 6.161,15 | 0 | 6.166,68 | 6.107,14 | 6.155,24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
