|
 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 | | 2012-02-03 | 5.490,65 | 0 | 5.490,65 | 5.370,38 | 5.382,33 | 00:00:00 | | 2012-02-06 | 5.481,31 | 0 | 5.488,79 | 5.436,15 | 5.467,49 | 00:00:00 | | 2012-02-07 | 5.588,46 | 0 | 5.588,46 | 5.479,73 | 5.497,16 | 00:00:00 | | 2012-02-08 | 5.696,33 | 0 | 5.770,88 | 5.641,75 | 5.657,71 | 00:00:00 | | 2012-02-09 | 5.667,94 | 0 | 5.764,83 | 5.631,26 | 5.724,54 | 00:00:00 | | 2012-02-10 | 5.620,43 | 0 | 5.666,18 | 5.581,14 | 5.644,72 | 00:00:00 | | 2012-02-13 | 5.690,75 | 0 | 5.706,07 | 5.653,63 | 5.658,62 | 00:00:00 | | 2012-02-14 | 5.678,12 | 0 | 5.712,06 | 5.654,40 | 5.656,32 | 00:00:00 | | 2012-02-15 | 5.657,44 | 0 | 5.750,67 | 5.647,38 | 5.720,44 | 00:00:00 | | 2012-02-16 | 5.605,00 | 0 | 5.636,18 | 5.562,63 | 5.632,59 | 00:00:00 | | 2012-02-17 | 5.616,02 | 0 | 5.656,06 | 5.609,88 | 5.643,72 | 00:00:00 | | 2012-02-20 | 5.641,29 | 0 | 5.659,36 | 5.610,32 | 5.648,38 | 00:00:00 | | 2012-02-21 | 5.601,69 | 0 | 5.640,42 | 5.564,67 | 5.635,46 | 00:00:00 | | 2012-02-22 | 5.597,98 | 0 | 5.623,98 | 5.579,37 | 5.621,13 | 00:00:00 | | 2012-02-23 | 5.496,08 | 0 | 5.602,00 | 5.483,89 | 5.572,71 | 00:00:00 | | 2012-02-24 | 5.557,74 | 0 | 5.566,05 | 5.517,09 | 5.529,84 | 00:00:00 | | 2012-02-27 | 5.532,97 | 0 | 5.540,22 | 5.489,85 | 5.534,42 | 00:00:00 | | 2012-02-28 | 5.578,24 | 0 | 5.583,20 | 5.539,40 | 5.556,04 | 00:00:00 | | 2012-02-29 | 5.580,52 | 0 | 5.622,91 | 5.553,31 | 5.602,65 | 00:00:00 | | 2012-03-01 | 5.633,67 | 0 | 5.633,97 | 5.562,53 | 5.573,77 | 00:00:00 | | 2012-03-02 | 5.664,96 | 0 | 5.678,38 | 5.631,96 | 5.647,61 | 00:00:00 | | 2012-03-05 | 5.640,50 | 0 | 5.667,23 | 5.610,83 | 5.640,20 | 00:00:00 | | 2012-03-06 | 5.490,71 | 0 | 5.643,92 | 5.490,71 | 5.641,06 | 00:00:00 | | 2012-03-07 | 5.538,73 | 0 | 5.565,35 | 5.440,70 | 5.481,84 | 00:00:00 | | 2012-03-08 | 5.596,32 | 0 | 5.608,96 | 5.542,19 | 5.579,02 | 00:00:00 | | 2012-03-09 | 5.653,50 | 0 | 5.672,30 | 5.602,22 | 5.632,40 | 00:00:00 | | 2012-03-12 | 5.570,12 | 0 | 5.655,02 | 5.565,61 | 5.647,67 | 00:00:00 | | 2012-03-13 | 5.659,38 | 0 | 5.659,38 | 5.604,34 | 5.623,81 | 00:00:00 | | 2012-03-14 | 5.617,56 | 0 | 5.667,42 | 5.595,26 | 5.643,09 | 00:00:00 | | 2012-03-15 | 5.592,83 | 0 | 5.620,55 | 5.548,87 | 5.620,55 | 00:00:00 | | 2012-03-16 | 5.572,17 | 0 | 5.607,78 | 5.556,86 | 5.601,65 | 00:00:00 | | 2012-03-19 | 5.609,50 | 0 | 5.623,40 | 5.537,39 | 5.581,29 | 00:00:00 | | 2012-03-20 | 5.643,47 | 0 | 5.646,34 | 5.585,56 | 5.609,31 | 00:00:00 | | 2012-03-21 | 5.659,60 | 0 | 5.688,59 | 5.643,04 | 5.672,84 | 00:00:00 | | 2012-03-22 | 5.604,95 | 0 | 5.653,56 | 5.568,83 | 5.653,56 | 00:00:00 | | 2012-03-23 | 5.610,45 | 0 | 5.636,86 | 5.572,79 | 5.614,52 | 00:00:00 | | 2012-03-26 | 5.645,41 | 0 | 5.668,61 | 5.586,83 | 5.637,57 | 00:00:00 | | 2012-03-27 | 5.654,42 | 0 | 5.698,90 | 5.625,47 | 5.670,73 | 00:00:00 | | 2012-03-28 | 5.603,07 | 0 | 5.661,64 | 5.599,46 | 5.656,12 | 00:00:00 | | 2012-03-29 | 5.532,03 | 0 | 5.596,84 | 5.520,03 | 5.596,17 | 00:00:00 | | 2012-03-30 | 5.556,81 | 0 | 5.589,67 | 5.498,72 | 5.498,72 | 00:00:00 | | 2012-04-02 | 5.544,97 | 0 | 5.606,31 | 5.485,84 | 5.599,15 | 00:00:00 | | 2012-04-03 | 5.490,99 | 0 | 5.581,90 | 5.490,99 | 5.544,36 | 00:00:00 | | 2012-04-04 | 5.361,30 | 0 | 5.492,43 | 5.334,33 | 5.492,43 | 00:00:00 | | 2012-04-05 | 5.356,89 | 0 | 5.376,75 | 5.286,30 | 5.366,23 | 00:00:00 | | 2012-04-10 | 5.266,32 | 0 | 5.342,41 | 5.266,32 | 5.307,40 | 00:00:00 | | 2012-04-11 | 5.308,47 | 0 | 5.351,89 | 5.181,37 | 5.183,46 | 00:00:00 | | 2012-04-12 | 5.264,50 | 0 | 5.307,41 | 5.174,35 | 5.307,40 | 00:00:00 | | 2012-04-13 | 5.217,68 | 0 | 5.273,80 | 5.201,29 | 5.265,63 | 00:00:00 | | 2012-04-16 | 5.174,14 | 0 | 5.257,36 | 5.160,97 | 5.194,12 | 00:00:00 | | 2012-04-17 | 5.237,51 | 0 | 5.243,17 | 5.150,86 | 5.152,11 | 00:00:00 | | 2012-04-18 | 5.188,44 | 0 | 5.269,05 | 5.167,82 | 5.251,22 | 00:00:00 | | 2012-04-19 | 5.177,12 | 0 | 5.215,53 | 5.162,50 | 5.197,60 | 00:00:00 | | 2012-04-20 | 5.190,97 | 0 | 5.209,89 | 5.158,67 | 5.179,07 | 00:00:00 | | 2012-04-23 | 5.104,04 | 0 | 5.176,75 | 5.078,08 | 5.176,46 | 00:00:00 | | 2012-04-24 | 5.140,31 | 0 | 5.159,93 | 5.115,78 | 5.127,52 | 00:00:00 | | 2012-04-25 | 5.192,55 | 0 | 5.247,51 | 5.160,32 | 5.164,37 | 00:00:00 | | 2012-04-26 | 5.115,06 | 0 | 5.184,66 | 5.087,59 | 5.177,38 | 00:00:00 | | 2012-04-27 | 5.169,71 | 0 | 5.183,28 | 5.069,50 | 5.082,06 | 00:00:00 | | 2012-04-30 | 5.233,86 | 0 | 5.236,00 | 5.183,21 | 5.198,02 | 00:00:00 | | 2012-05-02 | 5.178,98 | 0 | 5.285,11 | 5.159,80 | 5.285,06 | 00:00:00 | | 2012-05-03 | 5.179,33 | 0 | 5.207,62 | 5.158,29 | 5.193,63 | 00:00:00 | | 2012-05-04 | 5.166,21 | 0 | 5.215,14 | 5.158,48 | 5.174,56 | 00:00:00 | | 2012-05-07 | 5.215,15 | 0 | 5.230,55 | 5.119,95 | 5.119,95 | 00:00:00 | | 2012-05-08 | 5.261,07 | 0 | 5.302,76 | 5.220,67 | 5.228,10 | 00:00:00 | | 2012-05-09 | 5.218,34 | 0 | 5.269,95 | 5.182,25 | 5.259,24 | 00:00:00 | | 2012-05-10 | 5.237,85 | 0 | 5.261,81 | 5.187,05 | 5.227,25 | 00:00:00 | | 2012-05-11 | 5.179,01 | 0 | 5.179,12 | 5.134,08 | 5.167,29 | 00:00:00 | | 2012-05-14 | 5.078,60 | 0 | 5.165,67 | 5.065,95 | 5.159,68 | 00:00:00 | | 2012-05-15 | 4.983,93 | 0 | 5.103,13 | 4.969,70 | 5.087,13 | 00:00:00 | | 2012-05-16 | 4.890,13 | 0 | 4.943,02 | 4.863,72 | 4.943,02 | 00:00:00 | | 2012-05-17 | 4.759,94 | 0 | 4.894,90 | 4.759,94 | 4.885,01 | 00:00:00 | | 2012-05-18 | 4.761,18 | 0 | 4.798,73 | 4.682,81 | 4.714,45 | 00:00:00 | | 2012-05-21 | 4.742,05 | 0 | 4.816,56 | 4.735,92 | 4.756,83 | 00:00:00 | | 2012-05-22 | 4.718,54 | 0 | 4.718,54 | 4.657,83 | 4.695,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
