|
 PSI 20 - [Ticker: PSI20.NX] |     | | Última Transacción | 4.616,740 | Hora de Cotización | 2012-05-23 - 14:45 | | Variación | -101,800 (-2.16%) | Rango 52 Semanas | [4.599,460 - 7.716,890] | | Máximo | 4.681,200 | Mínimo | 4.599,460 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 4.718,540 | PER | 0,00% | | Apertura | 4.675,520 | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-25 | 10.477,39 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2000-12-26 | 10.477,39 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2000-12-27 | 10.442,55 | 0 | 10.551,68 | 10.435,82 | 0,00 | 00:00:00 | | 2000-12-28 | 10.327,40 | 0 | 10.461,78 | 10.303,12 | 0,00 | 00:00:00 | | 2000-12-29 | 10.404,09 | 0 | 10.418,56 | 10.330,21 | 0,00 | 00:00:00 | | 2001-01-01 | 10.404,09 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2001-01-02 | 10.371,31 | 0 | 10.468,71 | 10.293,52 | 0,00 | 00:00:00 | | 2001-01-03 | 10.287,15 | 0 | 10.363,21 | 10.256,29 | 0,00 | 00:00:00 | | 2001-01-04 | 10.530,49 | 0 | 10.625,70 | 10.460,50 | 0,00 | 00:00:00 | | 2001-01-05 | 10.550,62 | 0 | 10.608,75 | 10.509,96 | 0,00 | 00:00:00 | | 2001-01-08 | 10.413,58 | 0 | 10.493,65 | 10.354,59 | 0,00 | 00:00:00 | | 2001-01-09 | 10.379,72 | 0 | 10.427,46 | 10.355,88 | 0,00 | 00:00:00 | | 2001-01-10 | 10.379,72 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2001-01-11 | 10.714,67 | 0 | 10.722,17 | 10.525,14 | 0,00 | 00:00:00 | | 2001-01-12 | 10.911,56 | 0 | 10.960,03 | 10.800,40 | 0,00 | 00:00:00 | | 2001-01-15 | 10.986,23 | 0 | 11.047,48 | 10.871,76 | 0,00 | 00:00:00 | | 2001-01-16 | 10.779,66 | 0 | 10.928,70 | 10.763,86 | 0,00 | 00:00:00 | | 2001-01-17 | 11.020,24 | 0 | 11.021,20 | 10.889,75 | 0,00 | 00:00:00 | | 2001-01-18 | 11.044,88 | 0 | 11.088,35 | 10.984,31 | 0,00 | 00:00:00 | | 2001-01-19 | 11.016,24 | 0 | 11.228,80 | 11.016,24 | 0,00 | 00:00:00 | | 2001-01-22 | 10.962,69 | 0 | 11.019,25 | 10.868,97 | 0,00 | 00:00:00 | | 2001-01-23 | 10.893,01 | 0 | 10.927,54 | 10.784,80 | 0,00 | 00:00:00 | | 2001-01-24 | 10.893,01 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2001-01-25 | 11.059,71 | 0 | 11.088,00 | 10.954,27 | 0,00 | 00:00:00 | | 2001-01-26 | 11.059,71 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2001-01-29 | 11.077,07 | 0 | 11.093,40 | 11.019,07 | 0,00 | 00:00:00 | | 2001-01-30 | 11.155,31 | 0 | 11.155,31 | 11.069,92 | 0,00 | 00:00:00 | | 2001-01-31 | 11.194,37 | 0 | 11.205,86 | 11.140,72 | 0,00 | 00:00:00 | | 2001-02-01 | 11.151,54 | 0 | 11.177,13 | 11.113,50 | 0,00 | 00:00:00 | | 2001-02-02 | 11.112,43 | 0 | 11.186,38 | 11.064,93 | 0,00 | 00:00:00 | | 2001-02-05 | 10.979,98 | 0 | 11.075,52 | 10.979,82 | 0,00 | 00:00:00 | | 2001-02-06 | 11.099,27 | 0 | 11.099,27 | 10.981,16 | 0,00 | 00:00:00 | | 2001-02-07 | 11.008,39 | 0 | 11.027,93 | 10.981,17 | 0,00 | 00:00:00 | | 2001-02-08 | 10.911,41 | 0 | 11.071,36 | 10.909,81 | 0,00 | 00:00:00 | | 2001-02-09 | 10.706,37 | 0 | 10.868,82 | 10.689,85 | 0,00 | 00:00:00 | | 2001-02-12 | 10.795,37 | 0 | 10.795,37 | 10.697,87 | 0,00 | 00:00:00 | | 2001-02-13 | 10.813,61 | 0 | 10.842,01 | 10.778,99 | 0,00 | 00:00:00 | | 2001-02-14 | 10.716,10 | 0 | 10.716,10 | 10.633,51 | 0,00 | 00:00:00 | | 2001-02-15 | 10.746,02 | 0 | 10.766,24 | 10.706,55 | 0,00 | 00:00:00 | | 2001-02-16 | 10.600,04 | 0 | 10.693,78 | 10.506,86 | 0,00 | 00:00:00 | | 2001-02-19 | 10.513,66 | 0 | 10.595,95 | 10.513,66 | 0,00 | 00:00:00 | | 2001-02-20 | 10.572,99 | 0 | 10.659,22 | 10.545,12 | 0,00 | 00:00:00 | | 2001-02-21 | 10.493,85 | 0 | 10.556,79 | 10.386,10 | 0,00 | 00:00:00 | | 2001-02-22 | 10.402,44 | 0 | 10.522,30 | 10.357,94 | 0,00 | 00:00:00 | | 2001-02-23 | 10.339,38 | 0 | 10.458,68 | 10.318,74 | 0,00 | 00:00:00 | | 2001-02-26 | 10.394,65 | 0 | 10.451,03 | 10.378,40 | 0,00 | 00:00:00 | | 2001-02-27 | 10.394,65 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2001-02-28 | 10.459,51 | 0 | 10.495,12 | 10.356,32 | 0,00 | 00:00:00 | | 2001-03-01 | 10.430,78 | 0 | 10.431,72 | 10.359,65 | 0,00 | 00:00:00 | | 2001-03-02 | 10.395,88 | 0 | 10.495,92 | 10.373,58 | 0,00 | 00:00:00 | | 2001-03-05 | 10.541,79 | 0 | 10.541,79 | 10.338,60 | 0,00 | 00:00:00 | | 2001-03-06 | 10.629,13 | 0 | 10.641,79 | 10.540,83 | 0,00 | 00:00:00 | | 2001-03-07 | 10.672,55 | 0 | 10.672,55 | 10.531,38 | 0,00 | 00:00:00 | | 2001-03-08 | 10.632,59 | 0 | 10.753,87 | 10.630,43 | 0,00 | 00:00:00 | | 2001-03-09 | 10.464,31 | 0 | 10.594,06 | 10.430,62 | 0,00 | 00:00:00 | | 2001-03-12 | 10.340,38 | 0 | 10.390,95 | 10.297,65 | 0,00 | 00:00:00 | | 2001-03-13 | 10.397,05 | 0 | 10.444,65 | 10.321,73 | 0,00 | 00:00:00 | | 2001-03-14 | 10.222,97 | 0 | 10.403,98 | 10.107,06 | 0,00 | 00:00:00 | | 2001-03-15 | 10.220,13 | 0 | 10.275,72 | 10.167,83 | 0,00 | 00:00:00 | | 2001-03-16 | 10.016,73 | 0 | 10.183,43 | 9.974,56 | 0,00 | 00:00:00 | | 2001-03-19 | 9.938,97 | 0 | 10.059,87 | 9.911,72 | 0,00 | 00:00:00 | | 2001-03-20 | 9.973,23 | 0 | 10.062,75 | 9.973,23 | 0,00 | 00:00:00 | | 2001-03-21 | 9.794,60 | 0 | 9.836,72 | 9.706,54 | 0,00 | 00:00:00 | | 2001-03-22 | 9.514,66 | 0 | 9.629,76 | 9.456,21 | 0,00 | 00:00:00 | | 2001-03-23 | 9.689,34 | 0 | 9.723,08 | 9.612,35 | 0,00 | 00:00:00 | | 2001-03-26 | 9.767,12 | 0 | 9.896,50 | 9.767,12 | 0,00 | 00:00:00 | | 2001-03-27 | 9.755,84 | 0 | 9.794,40 | 9.683,30 | 0,00 | 00:00:00 | | 2001-03-28 | 9.793,86 | 0 | 9.793,86 | 9.678,98 | 0,00 | 00:00:00 | | 2001-03-29 | 9.823,42 | 0 | 9.823,42 | 9.641,56 | 0,00 | 00:00:00 | | 2001-03-30 | 9.826,88 | 0 | 9.930,17 | 9.818,80 | 0,00 | 00:00:00 | | 2001-04-02 | 9.743,63 | 0 | 9.813,96 | 9.660,93 | 0,00 | 00:00:00 | | 2001-04-03 | 9.586,06 | 0 | 9.678,94 | 9.548,33 | 0,00 | 00:00:00 | | 2001-04-04 | 9.732,60 | 0 | 9.743,84 | 9.434,23 | 0,00 | 00:00:00 | | 2001-04-05 | 9.905,48 | 0 | 9.917,85 | 9.818,37 | 0,00 | 00:00:00 | | 2001-04-06 | 9.841,39 | 0 | 9.929,87 | 9.832,62 | 0,00 | 00:00:00 | | 2001-04-09 | 9.933,41 | 0 | 9.968,93 | 9.824,58 | 0,00 | 00:00:00 | | 2001-04-10 | 10.030,43 | 0 | 10.094,70 | 9.997,92 | 0,00 | 00:00:00 | | 2001-04-11 | 10.014,13 | 0 | 10.126,15 | 9.970,44 | 0,00 | 00:00:00 | | 2001-04-12 | 9.971,06 | 0 | 10.011,80 | 9.929,98 | 0,00 | 00:00:00 | | 2001-04-13 | 9.971,06 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2001-04-16 | 9.971,06 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
