|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-23 | 7.791,05 | 0 | 7.804,47 | 7.763,30 | 7.772,07 | 00:00:00 | | 2005-05-24 | 7.718,09 | 0 | 7.738,89 | 7.703,94 | 7.731,41 | 00:00:00 | | 2005-05-25 | 7.645,10 | 0 | 7.727,43 | 7.636,85 | 7.711,62 | 00:00:00 | | 2005-05-26 | 7.642,95 | 0 | 7.655,26 | 7.622,60 | 7.644,25 | 00:00:00 | | 2005-05-27 | 7.608,83 | 0 | 7.652,03 | 7.581,32 | 7.649,42 | 00:00:00 | | 2005-05-30 | 7.595,98 | 0 | 7.609,77 | 7.572,65 | 7.600,10 | 00:00:00 | | 2005-05-31 | 7.524,04 | 0 | 7.599,60 | 7.524,04 | 7.584,24 | 00:00:00 | | 2005-06-01 | 7.619,17 | 0 | 7.626,48 | 7.527,73 | 7.539,16 | 00:00:00 | | 2005-06-02 | 7.493,84 | 0 | 7.548,62 | 7.477,59 | 7.548,11 | 00:00:00 | | 2005-06-03 | 7.510,48 | 0 | 7.534,15 | 7.494,03 | 7.507,86 | 00:00:00 | | 2005-06-06 | 7.498,28 | 0 | 7.524,89 | 7.483,00 | 7.512,23 | 00:00:00 | | 2005-06-07 | 7.462,68 | 0 | 7.536,99 | 7.462,22 | 7.512,37 | 00:00:00 | | 2005-06-08 | 7.398,43 | 0 | 7.458,82 | 7.394,77 | 7.455,24 | 00:00:00 | | 2005-06-09 | 7.431,69 | 0 | 7.448,40 | 7.404,81 | 7.418,69 | 00:00:00 | | 2005-06-10 | 7.484,00 | 0 | 7.500,12 | 7.450,30 | 7.460,32 | 00:00:00 | | 2005-06-13 | 7.514,86 | 0 | 7.526,90 | 7.491,74 | 7.526,90 | 00:00:00 | | 2005-06-14 | 7.494,25 | 0 | 7.513,51 | 7.477,87 | 7.493,24 | 00:00:00 | | 2005-06-15 | 7.498,87 | 0 | 7.512,32 | 7.482,92 | 7.501,49 | 00:00:00 | | 2005-06-16 | 7.464,13 | 0 | 7.508,16 | 7.459,79 | 7.492,33 | 00:00:00 | | 2005-06-17 | 7.517,76 | 0 | 7.532,00 | 7.468,27 | 7.482,24 | 00:00:00 | | 2005-06-20 | 7.509,63 | 0 | 7.510,53 | 7.458,20 | 7.504,31 | 00:00:00 | | 2005-06-21 | 7.526,53 | 0 | 7.526,53 | 7.490,02 | 7.494,19 | 00:00:00 | | 2005-06-22 | 7.521,38 | 0 | 7.536,69 | 7.504,99 | 7.513,93 | 00:00:00 | | 2005-06-23 | 7.540,14 | 0 | 7.540,14 | 7.495,19 | 7.523,47 | 00:00:00 | | 2005-06-24 | 7.500,60 | 0 | 7.519,50 | 7.480,71 | 7.507,94 | 00:00:00 | | 2005-06-27 | 7.422,99 | 0 | 7.503,61 | 7.411,63 | 7.489,69 | 00:00:00 | | 2005-06-28 | 7.423,81 | 0 | 7.439,49 | 7.403,28 | 7.429,22 | 00:00:00 | | 2005-06-29 | 7.473,90 | 0 | 7.475,29 | 7.424,03 | 7.424,03 | 00:00:00 | | 2005-06-30 | 7.510,58 | 0 | 7.514,95 | 7.445,33 | 7.446,47 | 00:00:00 | | 2005-07-01 | 7.555,79 | 0 | 7.562,10 | 7.480,09 | 7.493,26 | 00:00:00 | | 2005-07-04 | 7.542,92 | 0 | 7.559,67 | 7.529,39 | 7.541,01 | 00:00:00 | | 2005-07-05 | 7.523,29 | 0 | 7.538,57 | 7.485,93 | 7.535,33 | 00:00:00 | | 2005-07-06 | 7.530,67 | 0 | 7.546,90 | 7.505,40 | 7.518,76 | 00:00:00 | | 2005-07-07 | 7.464,44 | 0 | 7.521,45 | 7.377,56 | 7.513,16 | 00:00:00 | | 2005-07-08 | 7.486,63 | 0 | 7.501,73 | 7.458,86 | 7.474,79 | 00:00:00 | | 2005-07-11 | 7.492,97 | 0 | 7.522,45 | 7.476,50 | 7.521,89 | 00:00:00 | | 2005-07-12 | 7.461,19 | 0 | 7.505,65 | 7.438,15 | 7.494,09 | 00:00:00 | | 2005-07-13 | 7.444,82 | 0 | 7.483,02 | 7.441,96 | 7.458,12 | 00:00:00 | | 2005-07-14 | 7.467,04 | 0 | 7.485,19 | 7.442,73 | 7.455,59 | 00:00:00 | | 2005-07-15 | 7.442,64 | 0 | 7.492,90 | 7.442,64 | 7.458,61 | 00:00:00 | | 2005-07-18 | 7.501,74 | 0 | 7.502,91 | 7.459,64 | 7.483,03 | 00:00:00 | | 2005-07-19 | 7.526,58 | 0 | 7.526,58 | 7.474,65 | 7.495,25 | 00:00:00 | | 2005-07-20 | 7.492,42 | 0 | 7.510,74 | 7.473,48 | 7.498,35 | 00:00:00 | | 2005-07-21 | 7.509,61 | 0 | 7.513,92 | 7.471,07 | 7.495,03 | 00:00:00 | | 2005-07-22 | 7.485,16 | 0 | 7.520,58 | 7.468,89 | 7.507,63 | 00:00:00 | | 2005-07-25 | 7.503,35 | 0 | 7.518,54 | 7.472,42 | 7.480,00 | 00:00:00 | | 2005-07-26 | 7.532,88 | 0 | 7.532,88 | 7.469,54 | 7.489,37 | 00:00:00 | | 2005-07-27 | 7.567,90 | 0 | 7.567,90 | 7.506,39 | 7.523,92 | 00:00:00 | | 2005-07-28 | 7.598,84 | 0 | 7.607,93 | 7.556,63 | 7.567,06 | 00:00:00 | | 2005-07-29 | 7.595,76 | 0 | 7.620,05 | 7.576,55 | 7.584,58 | 00:00:00 | | 2005-08-01 | 7.587,79 | 0 | 7.623,94 | 7.571,60 | 7.612,50 | 00:00:00 | | 2005-08-02 | 7.622,20 | 0 | 7.630,05 | 7.579,79 | 7.579,79 | 00:00:00 | | 2005-08-03 | 7.694,24 | 0 | 7.694,24 | 7.608,86 | 7.618,12 | 00:00:00 | | 2005-08-04 | 7.699,15 | 0 | 7.704,35 | 7.667,10 | 7.683,57 | 00:00:00 | | 2005-08-05 | 7.724,09 | 0 | 7.736,06 | 7.693,96 | 7.693,96 | 00:00:00 | | 2005-08-08 | 7.710,06 | 0 | 7.744,70 | 7.686,60 | 7.735,63 | 00:00:00 | | 2005-08-09 | 7.692,68 | 0 | 7.719,13 | 7.677,08 | 7.705,90 | 00:00:00 | | 2005-08-10 | 7.714,98 | 0 | 7.729,88 | 7.679,91 | 7.690,23 | 00:00:00 | | 2005-08-11 | 7.715,23 | 0 | 7.738,51 | 7.694,87 | 7.699,26 | 00:00:00 | | 2005-08-12 | 7.723,00 | 0 | 7.746,95 | 7.711,03 | 7.740,49 | 00:00:00 | | 2005-08-15 | 7.755,48 | 0 | 7.761,00 | 7.719,01 | 7.720,53 | 00:00:00 | | 2005-08-16 | 7.762,39 | 0 | 7.775,49 | 7.742,07 | 7.758,60 | 00:00:00 | | 2005-08-17 | 7.752,69 | 0 | 7.772,08 | 7.713,32 | 7.760,36 | 00:00:00 | | 2005-08-18 | 7.712,57 | 0 | 7.755,33 | 7.701,13 | 7.755,33 | 00:00:00 | | 2005-08-19 | 7.776,49 | 0 | 7.783,80 | 7.688,30 | 7.713,86 | 00:00:00 | | 2005-08-22 | 7.799,02 | 0 | 7.802,65 | 7.755,35 | 7.773,48 | 00:00:00 | | 2005-08-23 | 7.796,99 | 0 | 7.810,92 | 7.774,85 | 7.797,81 | 00:00:00 | | 2005-08-24 | 7.752,03 | 0 | 7.795,76 | 7.736,68 | 7.785,58 | 00:00:00 | | 2005-08-25 | 7.713,23 | 0 | 7.757,38 | 7.691,82 | 7.743,41 | 00:00:00 | | 2005-08-26 | 7.691,97 | 0 | 7.755,68 | 7.687,86 | 7.711,64 | 00:00:00 | | 2005-08-29 | 7.692,31 | 0 | 7.708,86 | 7.668,96 | 7.687,52 | 00:00:00 | | 2005-08-30 | 7.736,68 | 0 | 7.751,64 | 7.698,31 | 7.698,31 | 00:00:00 | | 2005-08-31 | 7.817,99 | 0 | 7.829,04 | 7.731,84 | 7.749,46 | 00:00:00 | | 2005-09-01 | 7.834,93 | 0 | 7.851,63 | 7.806,78 | 7.830,61 | 00:00:00 | | 2005-09-02 | 7.814,78 | 0 | 7.855,03 | 7.811,87 | 7.831,78 | 00:00:00 | | 2005-09-05 | 7.889,26 | 0 | 7.889,26 | 7.806,49 | 7.816,82 | 00:00:00 | | 2005-09-06 | 7.918,44 | 0 | 7.929,93 | 7.878,02 | 7.879,75 | 00:00:00 | | 2005-09-07 | 7.913,17 | 0 | 7.930,74 | 7.895,10 | 7.907,64 | 00:00:00 | | 2005-09-08 | 7.909,11 | 0 | 7.923,56 | 7.876,84 | 7.902,99 | 00:00:00 | | 2005-09-09 | 7.914,26 | 0 | 7.945,82 | 7.910,20 | 7.911,93 | 00:00:00 | | 2005-09-12 | 7.867,00 | 0 | 7.929,23 | 7.864,77 | 7.926,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
