|
 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 | | 2015-05-14 | 6.161,15 | 0 | 6.166,68 | 6.107,14 | 6.155,24 | 00:00:00 | | 2015-05-15 | 6.120,58 | 0 | 6.182,71 | 6.112,57 | 6.174,81 | 00:00:00 | | 2015-05-18 | 6.106,30 | 0 | 6.140,99 | 6.058,31 | 6.122,90 | 00:00:00 | | 2015-05-19 | 6.134,46 | 0 | 6.161,63 | 6.123,45 | 6.123,45 | 00:00:00 | | 2015-05-20 | 6.100,31 | 0 | 6.130,41 | 6.094,59 | 6.106,44 | 00:00:00 | | 2015-05-21 | 6.103,63 | 0 | 6.127,60 | 6.080,78 | 6.096,28 | 00:00:00 | | 2015-05-22 | 6.101,47 | 0 | 6.117,81 | 6.071,94 | 6.107,94 | 00:00:00 | | 2015-05-25 | 5.989,81 | 0 | 6.081,79 | 5.978,40 | 6.079,89 | 00:00:00 | | 2015-05-26 | 5.871,82 | 0 | 5.981,60 | 5.860,42 | 5.968,92 | 00:00:00 | | 2015-05-27 | 5.925,61 | 0 | 5.941,37 | 5.843,37 | 5.864,56 | 00:00:00 | | 2015-05-28 | 5.931,91 | 0 | 5.959,31 | 5.898,39 | 5.914,62 | 00:00:00 | | 2015-05-29 | 5.839,50 | 0 | 5.923,61 | 5.839,50 | 5.921,97 | 00:00:00 | | 2015-06-01 | 5.837,50 | 0 | 5.890,63 | 5.825,96 | 5.852,24 | 00:00:00 | | 2015-06-02 | 5.879,80 | 0 | 5.912,20 | 5.814,30 | 5.853,33 | 00:00:00 | | 2015-06-03 | 5.936,78 | 0 | 5.967,98 | 5.865,71 | 5.886,06 | 00:00:00 | | 2015-06-04 | 5.872,98 | 0 | 5.923,20 | 5.860,07 | 5.922,70 | 00:00:00 | | 2015-06-05 | 5.804,53 | 0 | 5.873,31 | 5.796,38 | 5.858,88 | 00:00:00 | | 2015-06-08 | 5.649,80 | 0 | 5.792,89 | 5.649,80 | 5.775,48 | 00:00:00 | | 2015-06-09 | 5.649,00 | 0 | 5.654,70 | 5.557,39 | 5.628,65 | 00:00:00 | | 2015-06-10 | 5.781,65 | 0 | 5.782,17 | 5.611,56 | 5.636,61 | 00:00:00 | | 2015-06-11 | 5.848,66 | 0 | 5.930,21 | 5.811,43 | 5.814,94 | 00:00:00 | | 2015-06-12 | 5.761,12 | 0 | 5.815,42 | 5.710,00 | 5.792,38 | 00:00:00 | | 2015-06-15 | 5.627,05 | 0 | 5.694,38 | 5.612,42 | 5.669,87 | 00:00:00 | | 2015-06-16 | 5.629,93 | 0 | 5.653,02 | 5.501,60 | 5.583,23 | 00:00:00 | | 2015-06-17 | 5.583,60 | 0 | 5.666,07 | 5.576,20 | 5.643,29 | 00:00:00 | | 2015-06-18 | 5.583,05 | 0 | 5.604,24 | 5.512,40 | 5.548,53 | 00:00:00 | | 2015-06-19 | 5.621,63 | 0 | 5.695,54 | 5.562,45 | 5.566,78 | 00:00:00 | | 2015-06-22 | 5.743,96 | 0 | 5.786,19 | 5.668,80 | 5.738,80 | 00:00:00 | | 2015-06-23 | 5.921,04 | 0 | 5.926,55 | 5.785,13 | 5.787,34 | 00:00:00 | | 2015-06-24 | 5.842,41 | 0 | 5.935,67 | 5.813,80 | 5.913,90 | 00:00:00 | | 2015-06-25 | 5.817,54 | 0 | 5.883,14 | 5.765,30 | 5.798,33 | 00:00:00 | | 2015-06-26 | 5.834,91 | 0 | 5.866,70 | 5.768,91 | 5.794,07 | 00:00:00 | | 2015-06-29 | 5.530,50 | 0 | 5.620,90 | 5.475,33 | 5.498,42 | 00:00:00 | | 2015-06-30 | 5.551,94 | 0 | 5.604,12 | 5.429,33 | 5.502,19 | 00:00:00 | | 2015-07-01 | 5.633,20 | 0 | 5.676,91 | 5.519,92 | 5.589,61 | 00:00:00 | | 2015-07-02 | 5.617,71 | 0 | 5.647,05 | 5.614,30 | 5.631,47 | 00:00:00 | | 2015-07-03 | 5.579,38 | 0 | 5.616,90 | 5.520,10 | 5.616,72 | 00:00:00 | | 2015-07-06 | 5.366,84 | 0 | 5.501,19 | 5.340,68 | 5.421,39 | 00:00:00 | | 2015-07-07 | 5.246,41 | 0 | 5.415,91 | 5.242,20 | 5.377,38 | 00:00:00 | | 2015-07-08 | 5.320,44 | 0 | 5.348,54 | 5.252,00 | 5.256,26 | 00:00:00 | | 2015-07-09 | 5.532,18 | 0 | 5.532,18 | 5.365,19 | 5.370,08 | 00:00:00 | | 2015-07-10 | 5.700,13 | 0 | 5.716,30 | 5.624,01 | 5.659,66 | 00:00:00 | | 2015-07-13 | 5.802,77 | 0 | 5.860,99 | 5.697,33 | 5.702,36 | 00:00:00 | | 2015-07-14 | 5.766,97 | 0 | 5.804,38 | 5.708,04 | 5.795,74 | 00:00:00 | | 2015-07-15 | 5.812,83 | 0 | 5.812,83 | 5.769,77 | 5.771,43 | 00:00:00 | | 2015-07-16 | 5.890,24 | 0 | 5.904,27 | 5.859,58 | 5.863,13 | 00:00:00 | | 2015-07-17 | 5.865,23 | 0 | 5.912,73 | 5.852,34 | 5.911,39 | 00:00:00 | | 2015-07-20 | 5.866,29 | 0 | 5.929,72 | 5.856,01 | 5.865,66 | 00:00:00 | | 2015-07-21 | 5.828,89 | 0 | 5.897,38 | 5.810,07 | 5.895,16 | 00:00:00 | | 2015-07-22 | 5.813,10 | 0 | 5.833,14 | 5.776,14 | 5.784,15 | 00:00:00 | | 2015-07-23 | 5.825,00 | 0 | 5.866,80 | 5.825,00 | 5.846,37 | 00:00:00 | | 2015-07-24 | 5.790,52 | 0 | 5.838,63 | 5.780,10 | 5.824,20 | 00:00:00 | | 2015-07-27 | 5.676,86 | 0 | 5.780,96 | 5.674,05 | 5.775,97 | 00:00:00 | | 2015-07-28 | 5.659,86 | 0 | 5.706,88 | 5.624,64 | 5.706,88 | 00:00:00 | | 2015-07-29 | 5.698,99 | 0 | 5.717,80 | 5.623,01 | 5.693,01 | 00:00:00 | | 2015-07-30 | 5.739,69 | 0 | 5.766,81 | 5.698,79 | 5.752,57 | 00:00:00 | | 2015-07-31 | 5.715,61 | 0 | 5.749,27 | 5.677,38 | 5.739,04 | 00:00:00 | | 2015-08-03 | 5.746,51 | 0 | 5.767,78 | 5.667,48 | 5.697,54 | 00:00:00 | | 2015-08-04 | 5.710,92 | 0 | 5.742,47 | 5.689,45 | 5.742,26 | 00:00:00 | | 2015-08-05 | 5.757,20 | 0 | 5.764,10 | 5.725,92 | 5.729,43 | 00:00:00 | | 2015-08-06 | 5.624,73 | 0 | 5.738,48 | 5.621,70 | 5.736,31 | 00:00:00 | | 2015-08-07 | 5.589,77 | 0 | 5.638,58 | 5.589,07 | 5.624,01 | 00:00:00 | | 2015-08-10 | 5.618,79 | 0 | 5.626,51 | 5.547,59 | 5.612,27 | 00:00:00 | | 2015-08-11 | 5.516,37 | 0 | 5.606,45 | 5.507,03 | 5.600,37 | 00:00:00 | | 2015-08-12 | 5.454,19 | 0 | 5.512,76 | 5.421,76 | 5.478,78 | 00:00:00 | | 2015-08-13 | 5.565,81 | 0 | 5.588,35 | 5.499,81 | 5.530,31 | 00:00:00 | | 2015-08-14 | 5.560,84 | 0 | 5.640,63 | 5.559,33 | 5.594,11 | 00:00:00 | | 2015-08-17 | 5.605,93 | 0 | 5.615,87 | 5.563,79 | 5.592,44 | 00:00:00 | | 2015-08-18 | 5.597,22 | 0 | 5.619,68 | 5.578,29 | 5.595,56 | 00:00:00 | | 2015-08-19 | 5.495,75 | 0 | 5.575,98 | 5.495,75 | 5.575,31 | 00:00:00 | | 2015-08-20 | 5.436,44 | 0 | 5.480,78 | 5.422,14 | 5.467,61 | 00:00:00 | | 2015-08-21 | 5.288,12 | 0 | 5.419,96 | 5.288,12 | 5.362,08 | 00:00:00 | | 2015-08-24 | 4.981,26 | 0 | 5.133,53 | 4.860,13 | 5.054,17 | 00:00:00 | | 2015-08-25 | 5.215,97 | 0 | 5.230,88 | 5.023,41 | 5.041,85 | 00:00:00 | | 2015-08-26 | 5.164,19 | 0 | 5.283,98 | 5.096,66 | 5.159,33 | 00:00:00 | | 2015-08-27 | 5.305,40 | 0 | 5.331,40 | 5.265,82 | 5.277,25 | 00:00:00 | | 2015-08-28 | 5.286,23 | 0 | 5.325,97 | 5.230,04 | 5.319,86 | 00:00:00 | | 2015-08-31 | 5.261,15 | 0 | 5.275,57 | 5.220,29 | 5.272,06 | 00:00:00 | | 2015-09-01 | 5.126,86 | 0 | 5.223,87 | 5.097,48 | 5.206,37 | 00:00:00 | | 2015-09-02 | 5.088,02 | 0 | 5.180,26 | 5.076,97 | 5.152,55 | 00:00:00 | | 2015-09-03 | 5.165,68 | 0 | 5.188,82 | 5.088,62 | 5.133,25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
