|
 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 | | 2015-09-03 | 5.165,68 | 0 | 5.188,82 | 5.088,62 | 5.133,25 | 00:00:00 | | 2015-09-04 | 5.057,37 | 0 | 5.127,35 | 5.052,93 | 5.126,11 | 00:00:00 | | 2015-09-07 | 5.030,00 | 0 | 5.110,77 | 5.015,38 | 5.094,15 | 00:00:00 | | 2015-09-08 | 5.070,95 | 0 | 5.133,22 | 5.059,92 | 5.065,57 | 00:00:00 | | 2015-09-09 | 5.088,86 | 0 | 5.161,72 | 5.074,42 | 5.160,65 | 00:00:00 | | 2015-09-10 | 5.057,00 | 0 | 5.073,97 | 4.977,40 | 5.035,35 | 00:00:00 | | 2015-09-11 | 5.021,95 | 0 | 5.062,05 | 5.012,77 | 5.055,72 | 00:00:00 | | 2015-09-14 | 4.992,22 | 0 | 5.091,29 | 4.975,94 | 5.028,54 | 00:00:00 | | 2015-09-15 | 5.012,41 | 0 | 5.039,24 | 4.936,47 | 5.001,74 | 00:00:00 | | 2015-09-16 | 5.100,61 | 0 | 5.111,30 | 5.056,48 | 5.056,48 | 00:00:00 | | 2015-09-17 | 5.111,27 | 0 | 5.118,65 | 5.057,19 | 5.106,10 | 00:00:00 | | 2015-09-18 | 5.075,14 | 0 | 5.107,59 | 5.015,59 | 5.094,53 | 00:00:00 | | 2015-09-21 | 5.134,58 | 0 | 5.153,30 | 5.075,75 | 5.079,39 | 00:00:00 | | 2015-09-22 | 5.011,14 | 0 | 5.126,58 | 4.989,09 | 5.126,58 | 00:00:00 | | 2015-09-23 | 5.030,45 | 0 | 5.074,03 | 4.981,17 | 5.020,47 | 00:00:00 | | 2015-09-24 | 4.958,21 | 0 | 5.068,88 | 4.938,75 | 5.025,45 | 00:00:00 | | 2015-09-25 | 5.059,51 | 0 | 5.085,42 | 5.018,46 | 5.018,95 | 00:00:00 | | 2015-09-28 | 4.966,20 | 0 | 5.067,42 | 4.962,85 | 5.053,17 | 00:00:00 | | 2015-09-29 | 4.896,39 | 0 | 4.961,47 | 4.890,49 | 4.929,33 | 00:00:00 | | 2015-09-30 | 5.047,29 | 0 | 5.050,26 | 4.955,83 | 4.976,28 | 00:00:00 | | 2015-10-01 | 5.109,25 | 0 | 5.132,24 | 5.066,23 | 5.106,21 | 00:00:00 | | 2015-10-02 | 5.216,81 | 0 | 5.245,66 | 5.131,97 | 5.140,49 | 00:00:00 | | 2015-10-05 | 5.397,91 | 0 | 5.397,91 | 5.280,42 | 5.295,58 | 00:00:00 | | 2015-10-06 | 5.461,71 | 0 | 5.477,09 | 5.360,06 | 5.417,56 | 00:00:00 | | 2015-10-07 | 5.496,77 | 0 | 5.558,35 | 5.475,91 | 5.497,49 | 00:00:00 | | 2015-10-08 | 5.495,22 | 0 | 5.524,15 | 5.444,82 | 5.483,98 | 00:00:00 | | 2015-10-09 | 5.518,53 | 0 | 5.588,86 | 5.498,07 | 5.582,47 | 00:00:00 | | 2015-10-12 | 5.350,31 | 0 | 5.519,38 | 5.338,86 | 5.512,70 | 00:00:00 | | 2015-10-13 | 5.276,33 | 0 | 5.301,49 | 5.210,89 | 5.301,49 | 00:00:00 | | 2015-10-14 | 5.287,74 | 0 | 5.342,51 | 5.219,71 | 5.231,76 | 00:00:00 | | 2015-10-15 | 5.370,92 | 0 | 5.391,43 | 5.325,63 | 5.343,34 | 00:00:00 | | 2015-10-16 | 5.388,41 | 0 | 5.450,04 | 5.377,93 | 5.408,93 | 00:00:00 | | 2015-10-19 | 5.392,98 | 0 | 5.432,85 | 5.362,33 | 5.392,63 | 00:00:00 | | 2015-10-20 | 5.414,13 | 0 | 5.433,94 | 5.350,42 | 5.389,36 | 00:00:00 | | 2015-10-21 | 5.347,03 | 0 | 5.416,49 | 5.329,09 | 5.416,49 | 00:00:00 | | 2015-10-22 | 5.368,87 | 0 | 5.394,10 | 5.302,56 | 5.314,69 | 00:00:00 | | 2015-10-23 | 5.423,06 | 0 | 5.462,06 | 5.388,87 | 5.405,11 | 00:00:00 | | 2015-10-26 | 5.411,52 | 0 | 5.424,69 | 5.365,20 | 5.394,73 | 00:00:00 | | 2015-10-27 | 5.297,57 | 0 | 5.394,24 | 5.297,57 | 5.393,21 | 00:00:00 | | 2015-10-28 | 5.369,69 | 0 | 5.384,37 | 5.265,72 | 5.305,42 | 00:00:00 | | 2015-10-29 | 5.451,77 | 0 | 5.487,47 | 5.395,84 | 5.406,62 | 00:00:00 | | 2015-10-30 | 5.468,69 | 0 | 5.482,56 | 5.428,09 | 5.460,85 | 00:00:00 | | 2015-11-02 | 5.506,75 | 0 | 5.508,52 | 5.429,16 | 5.430,57 | 00:00:00 | | 2015-11-03 | 5.567,27 | 0 | 5.567,27 | 5.515,37 | 5.528,82 | 00:00:00 | | 2015-11-04 | 5.590,95 | 0 | 5.625,06 | 5.572,41 | 5.582,83 | 00:00:00 | | 2015-11-05 | 5.511,04 | 0 | 5.588,44 | 5.503,03 | 5.528,91 | 00:00:00 | | 2015-11-06 | 5.495,88 | 0 | 5.558,71 | 5.470,56 | 5.546,28 | 00:00:00 | | 2015-11-09 | 5.273,32 | 0 | 5.484,19 | 5.273,32 | 5.459,88 | 00:00:00 | | 2015-11-10 | 5.255,96 | 0 | 5.282,59 | 5.151,18 | 5.251,37 | 00:00:00 | | 2015-11-11 | 5.249,24 | 0 | 5.320,85 | 5.238,01 | 5.256,21 | 00:00:00 | | 2015-11-12 | 5.184,04 | 0 | 5.242,10 | 5.180,69 | 5.236,03 | 00:00:00 | | 2015-11-13 | 5.167,29 | 0 | 5.215,98 | 5.137,01 | 5.183,04 | 00:00:00 | | 2015-11-16 | 5.204,90 | 0 | 5.242,20 | 5.126,56 | 5.126,56 | 00:00:00 | | 2015-11-17 | 5.336,78 | 0 | 5.344,01 | 5.253,52 | 5.253,52 | 00:00:00 | | 2015-11-18 | 5.378,60 | 0 | 5.387,65 | 5.309,21 | 5.324,58 | 00:00:00 | | 2015-11-19 | 5.351,38 | 0 | 5.419,16 | 5.336,35 | 5.401,66 | 00:00:00 | | 2015-11-20 | 5.308,10 | 0 | 5.345,86 | 5.291,99 | 5.321,58 | 00:00:00 | | 2015-11-23 | 5.298,00 | 0 | 5.336,32 | 5.281,17 | 5.301,46 | 00:00:00 | | 2015-11-24 | 5.266,66 | 0 | 5.280,21 | 5.194,16 | 5.280,21 | 00:00:00 | | 2015-11-25 | 5.296,63 | 0 | 5.310,62 | 5.247,29 | 5.274,63 | 00:00:00 | | 2015-11-26 | 5.347,67 | 0 | 5.358,38 | 5.290,18 | 5.294,48 | 00:00:00 | | 2015-11-27 | 5.360,51 | 0 | 5.367,06 | 5.332,04 | 5.346,64 | 00:00:00 | | 2015-11-30 | 5.350,36 | 0 | 5.385,51 | 5.338,16 | 5.346,86 | 00:00:00 | | 2015-12-01 | 5.350,01 | 0 | 5.401,77 | 5.339,87 | 5.377,85 | 00:00:00 | | 2015-12-02 | 5.386,43 | 0 | 5.397,88 | 5.357,65 | 5.357,75 | 00:00:00 | | 2015-12-03 | 5.285,47 | 0 | 5.434,99 | 5.284,59 | 5.399,22 | 00:00:00 | | 2015-12-04 | 5.255,47 | 0 | 5.288,85 | 5.228,10 | 5.285,51 | 00:00:00 | | 2015-12-07 | 5.250,11 | 0 | 5.298,90 | 5.245,95 | 5.268,96 | 00:00:00 | | 2015-12-08 | 5.162,46 | 0 | 5.246,91 | 5.162,46 | 5.245,89 | 00:00:00 | | 2015-12-09 | 5.168,31 | 0 | 5.201,35 | 5.111,26 | 5.191,54 | 00:00:00 | | 2015-12-10 | 5.172,14 | 0 | 5.185,42 | 5.131,09 | 5.157,23 | 00:00:00 | | 2015-12-11 | 5.086,23 | 0 | 5.162,26 | 5.064,54 | 5.162,26 | 00:00:00 | | 2015-12-14 | 5.022,98 | 0 | 5.126,96 | 5.020,53 | 5.076,25 | 00:00:00 | | 2015-12-15 | 5.150,10 | 0 | 5.151,22 | 5.059,13 | 5.059,13 | 00:00:00 | | 2015-12-16 | 5.213,69 | 0 | 5.243,00 | 5.161,23 | 5.186,94 | 00:00:00 | | 2015-12-18 | 5.310,66 | 0 | 5.310,66 | 5.239,81 | 5.250,70 | 00:00:00 | | 2015-12-21 | 5.234,34 | 0 | 5.335,29 | 5.234,34 | 5.278,05 | 00:00:00 | | 2015-12-22 | 5.259,23 | 0 | 5.269,84 | 5.205,72 | 5.252,99 | 00:00:00 | | 2015-12-23 | 5.346,03 | 0 | 5.346,55 | 5.272,29 | 5.272,29 | 00:00:00 | | 2015-12-24 | 5.349,50 | 0 | 5.349,50 | 5.319,68 | 5.336,95 | 00:00:00 | | 2015-12-28 | 5.295,09 | 0 | 5.349,59 | 5.281,39 | 5.331,11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
