|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-25 | 7.843,77 | 0 | 7.873,04 | 7.829,94 | 7.851,83 | 00:00:00 | | 2005-01-26 | 7.900,77 | 0 | 7.909,33 | 7.822,13 | 7.854,65 | 00:00:00 | | 2005-01-27 | 7.878,41 | 0 | 7.909,77 | 7.850,13 | 7.900,48 | 00:00:00 | | 2005-01-28 | 7.942,70 | 0 | 7.961,78 | 7.894,09 | 7.913,44 | 00:00:00 | | 2005-01-31 | 8.016,90 | 0 | 8.032,52 | 7.937,94 | 7.942,76 | 00:00:00 | | 2005-02-01 | 8.073,00 | 0 | 8.090,24 | 8.013,04 | 8.024,47 | 00:00:00 | | 2005-02-02 | 8.033,60 | 0 | 8.093,62 | 8.007,87 | 8.086,69 | 00:00:00 | | 2005-02-03 | 8.040,69 | 0 | 8.053,13 | 8.008,69 | 8.038,54 | 00:00:00 | | 2005-02-04 | 8.043,56 | 0 | 8.054,60 | 7.995,53 | 8.021,77 | 00:00:00 | | 2005-02-07 | 8.056,44 | 0 | 8.089,66 | 8.046,72 | 8.055,00 | 00:00:00 | | 2005-02-08 | 8.088,63 | 0 | 8.107,10 | 8.054,58 | 8.063,26 | 00:00:00 | | 2005-02-09 | 8.069,57 | 0 | 8.101,99 | 8.063,60 | 8.093,85 | 00:00:00 | | 2005-02-10 | 8.051,15 | 0 | 8.081,18 | 8.043,02 | 8.060,61 | 00:00:00 | | 2005-02-11 | 8.080,22 | 0 | 8.085,84 | 8.031,05 | 8.054,18 | 00:00:00 | | 2005-02-14 | 8.070,22 | 0 | 8.096,61 | 8.044,45 | 8.088,98 | 00:00:00 | | 2005-02-15 | 8.080,67 | 0 | 8.088,87 | 8.036,94 | 8.059,99 | 00:00:00 | | 2005-02-16 | 8.072,10 | 0 | 8.078,04 | 8.041,35 | 8.072,91 | 00:00:00 | | 2005-02-17 | 8.051,95 | 0 | 8.076,39 | 8.041,87 | 8.055,44 | 00:00:00 | | 2005-02-18 | 8.045,51 | 0 | 8.091,30 | 8.034,70 | 8.059,90 | 00:00:00 | | 2005-02-21 | 7.982,80 | 0 | 8.066,70 | 7.973,03 | 8.066,70 | 00:00:00 | | 2005-02-22 | 7.914,92 | 0 | 7.946,25 | 7.854,85 | 7.943,88 | 00:00:00 | | 2005-02-23 | 7.851,20 | 0 | 7.898,89 | 7.844,38 | 7.888,71 | 00:00:00 | | 2005-02-24 | 7.885,22 | 0 | 7.898,69 | 7.856,55 | 7.865,09 | 00:00:00 | | 2005-02-25 | 7.898,30 | 0 | 7.926,47 | 7.878,69 | 7.883,36 | 00:00:00 | | 2005-02-28 | 7.896,74 | 0 | 7.923,89 | 7.858,35 | 7.910,57 | 00:00:00 | | 2005-03-01 | 7.937,40 | 0 | 7.940,61 | 7.862,88 | 7.877,39 | 00:00:00 | | 2005-03-02 | 7.889,71 | 0 | 7.960,56 | 7.866,38 | 7.955,19 | 00:00:00 | | 2005-03-03 | 7.891,83 | 0 | 7.900,00 | 7.859,36 | 7.900,00 | 00:00:00 | | 2005-03-04 | 7.898,13 | 0 | 7.919,03 | 7.873,36 | 7.900,38 | 00:00:00 | | 2005-03-07 | 7.937,02 | 0 | 7.945,39 | 7.903,46 | 7.908,57 | 00:00:00 | | 2005-03-08 | 7.931,74 | 0 | 7.945,30 | 7.908,01 | 7.936,14 | 00:00:00 | | 2005-03-09 | 7.922,32 | 0 | 7.966,89 | 7.908,29 | 7.921,83 | 00:00:00 | | 2005-03-10 | 7.872,49 | 0 | 7.924,14 | 7.859,98 | 7.910,87 | 00:00:00 | | 2005-03-11 | 7.891,67 | 0 | 7.899,58 | 7.866,25 | 7.876,54 | 00:00:00 | | 2005-03-14 | 7.858,91 | 0 | 7.897,93 | 7.844,44 | 7.888,82 | 00:00:00 | | 2005-03-15 | 7.835,59 | 0 | 7.879,96 | 7.831,97 | 7.851,12 | 00:00:00 | | 2005-03-16 | 7.794,84 | 0 | 7.835,67 | 7.782,65 | 7.834,22 | 00:00:00 | | 2005-03-17 | 7.757,44 | 0 | 7.820,33 | 7.738,43 | 7.804,69 | 00:00:00 | | 2005-03-18 | 7.777,51 | 0 | 7.831,25 | 7.762,61 | 7.769,19 | 00:00:00 | | 2005-03-21 | 7.762,18 | 0 | 7.810,94 | 7.753,64 | 7.782,11 | 00:00:00 | | 2005-03-22 | 7.751,47 | 0 | 7.785,07 | 7.743,37 | 7.773,69 | 00:00:00 | | 2005-03-23 | 7.772,70 | 0 | 7.778,08 | 7.697,66 | 7.736,22 | 00:00:00 | | 2005-03-29 | 7.845,28 | 0 | 7.846,64 | 7.795,06 | 7.818,86 | 00:00:00 | | 2005-03-30 | 7.790,86 | 0 | 7.839,90 | 7.776,47 | 7.815,33 | 00:00:00 | | 2005-03-31 | 7.786,61 | 0 | 7.842,78 | 7.786,61 | 7.825,97 | 00:00:00 | | 2005-04-01 | 7.785,91 | 0 | 7.800,32 | 7.759,05 | 7.785,52 | 00:00:00 | | 2005-04-04 | 7.766,39 | 0 | 7.794,30 | 7.739,62 | 7.765,45 | 00:00:00 | | 2005-04-05 | 7.805,31 | 0 | 7.812,76 | 7.763,25 | 7.784,90 | 00:00:00 | | 2005-04-06 | 7.754,64 | 0 | 7.820,14 | 7.754,64 | 7.812,73 | 00:00:00 | | 2005-04-07 | 7.797,91 | 0 | 7.802,42 | 7.757,54 | 7.766,29 | 00:00:00 | | 2005-04-08 | 7.809,40 | 0 | 7.823,68 | 7.788,60 | 7.806,77 | 00:00:00 | | 2005-04-11 | 7.794,62 | 0 | 7.807,02 | 7.771,34 | 7.787,82 | 00:00:00 | | 2005-04-12 | 7.806,69 | 0 | 7.825,67 | 7.773,39 | 7.773,44 | 00:00:00 | | 2005-04-13 | 7.897,77 | 0 | 7.907,47 | 7.806,22 | 7.807,56 | 00:00:00 | | 2005-04-15 | 7.806,20 | 0 | 7.859,88 | 7.797,00 | 7.858,19 | 00:00:00 | | 2005-04-18 | 7.739,37 | 0 | 7.754,19 | 7.704,89 | 7.750,87 | 00:00:00 | | 2005-04-19 | 7.754,58 | 0 | 7.787,03 | 7.743,83 | 7.765,64 | 00:00:00 | | 2005-04-20 | 7.815,00 | 0 | 7.832,43 | 7.783,58 | 7.783,58 | 00:00:00 | | 2005-04-21 | 7.809,37 | 0 | 7.832,45 | 7.795,08 | 7.812,56 | 00:00:00 | | 2005-04-22 | 7.818,80 | 0 | 7.825,79 | 7.797,84 | 7.821,86 | 00:00:00 | | 2005-04-25 | 7.817,09 | 0 | 7.820,44 | 7.778,29 | 7.808,23 | 00:00:00 | | 2005-04-26 | 7.729,69 | 0 | 7.762,91 | 7.716,70 | 7.746,77 | 00:00:00 | | 2005-04-27 | 7.616,37 | 0 | 7.727,15 | 7.603,86 | 7.714,40 | 00:00:00 | | 2005-04-28 | 7.613,48 | 0 | 7.662,05 | 7.551,04 | 7.644,86 | 00:00:00 | | 2005-04-29 | 7.607,81 | 0 | 7.642,74 | 7.579,84 | 7.583,11 | 00:00:00 | | 2005-05-02 | 7.650,34 | 0 | 7.667,34 | 7.627,46 | 7.627,46 | 00:00:00 | | 2005-05-03 | 7.683,78 | 0 | 7.684,91 | 7.647,87 | 7.653,57 | 00:00:00 | | 2005-05-04 | 7.675,41 | 0 | 7.695,81 | 7.634,70 | 7.664,97 | 00:00:00 | | 2005-05-05 | 7.685,51 | 0 | 7.695,26 | 7.647,09 | 7.681,75 | 00:00:00 | | 2005-05-06 | 7.660,57 | 0 | 7.696,89 | 7.658,20 | 7.685,66 | 00:00:00 | | 2005-05-09 | 7.605,89 | 0 | 7.676,06 | 7.596,03 | 7.667,67 | 00:00:00 | | 2005-05-10 | 7.589,91 | 0 | 7.628,60 | 7.545,88 | 7.607,40 | 00:00:00 | | 2005-05-11 | 7.598,26 | 0 | 7.614,96 | 7.547,35 | 7.584,98 | 00:00:00 | | 2005-05-12 | 7.654,23 | 0 | 7.657,77 | 7.605,41 | 7.618,96 | 00:00:00 | | 2005-05-13 | 7.654,09 | 0 | 7.667,83 | 7.618,60 | 7.632,19 | 00:00:00 | | 2005-05-16 | 7.652,43 | 0 | 7.674,95 | 7.633,86 | 7.644,16 | 00:00:00 | | 2005-05-17 | 7.665,93 | 0 | 7.684,48 | 7.641,66 | 7.654,24 | 00:00:00 | | 2005-05-18 | 7.691,88 | 0 | 7.705,87 | 7.666,18 | 7.673,67 | 00:00:00 | | 2005-05-19 | 7.705,61 | 0 | 7.721,65 | 7.682,87 | 7.700,40 | 00:00:00 | | 2005-05-20 | 7.769,19 | 0 | 7.773,25 | 7.693,87 | 7.701,75 | 00:00:00 | | 2005-05-23 | 7.791,05 | 0 | 7.804,47 | 7.763,30 | 7.772,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
