|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-12 | 7.867,00 | 0 | 7.929,23 | 7.864,77 | 7.926,45 | 00:00:00 | | 2005-09-13 | 7.880,78 | 0 | 7.893,37 | 7.846,51 | 7.871,50 | 00:00:00 | | 2005-09-14 | 7.897,25 | 0 | 7.901,83 | 7.859,79 | 7.867,68 | 00:00:00 | | 2005-09-15 | 7.926,93 | 0 | 7.943,69 | 7.894,26 | 7.905,45 | 00:00:00 | | 2005-09-16 | 7.915,07 | 0 | 7.930,08 | 7.890,55 | 7.908,13 | 00:00:00 | | 2005-09-19 | 7.909,96 | 0 | 7.916,14 | 7.869,26 | 7.911,54 | 00:00:00 | | 2005-09-20 | 7.954,22 | 0 | 7.964,82 | 7.894,62 | 7.901,37 | 00:00:00 | | 2005-09-21 | 7.943,06 | 0 | 7.953,84 | 7.908,23 | 7.947,99 | 00:00:00 | | 2005-09-22 | 7.915,01 | 0 | 7.938,60 | 7.905,12 | 7.930,55 | 00:00:00 | | 2005-09-23 | 7.967,60 | 0 | 7.969,80 | 7.900,81 | 7.918,10 | 00:00:00 | | 2005-09-26 | 8.012,58 | 0 | 8.012,58 | 7.958,98 | 7.972,36 | 00:00:00 | | 2005-09-27 | 8.029,25 | 0 | 8.035,56 | 7.994,99 | 8.007,42 | 00:00:00 | | 2005-09-28 | 8.024,61 | 0 | 8.053,08 | 8.006,11 | 8.025,78 | 00:00:00 | | 2005-09-29 | 8.060,93 | 0 | 8.073,20 | 8.013,50 | 8.024,35 | 00:00:00 | | 2005-09-30 | 8.088,64 | 0 | 8.088,64 | 8.043,41 | 8.061,41 | 00:00:00 | | 2005-10-03 | 8.073,87 | 0 | 8.088,41 | 8.047,86 | 8.078,85 | 00:00:00 | | 2005-10-04 | 8.081,04 | 0 | 8.087,70 | 8.046,20 | 8.071,60 | 00:00:00 | | 2005-10-05 | 8.172,08 | 0 | 8.173,73 | 8.053,50 | 8.074,52 | 00:00:00 | | 2005-10-06 | 8.161,88 | 0 | 8.161,88 | 8.092,71 | 8.119,65 | 00:00:00 | | 2005-10-07 | 8.092,50 | 0 | 8.156,38 | 8.092,11 | 8.141,87 | 00:00:00 | | 2005-10-10 | 8.105,68 | 0 | 8.122,25 | 8.079,54 | 8.109,69 | 00:00:00 | | 2005-10-11 | 8.112,37 | 0 | 8.120,73 | 8.090,98 | 8.094,16 | 00:00:00 | | 2005-10-12 | 8.083,43 | 0 | 8.109,56 | 8.060,97 | 8.109,56 | 00:00:00 | | 2005-10-13 | 8.009,83 | 0 | 8.078,97 | 7.991,82 | 8.070,99 | 00:00:00 | | 2005-10-14 | 8.037,84 | 0 | 8.038,70 | 7.962,43 | 8.004,68 | 00:00:00 | | 2005-10-17 | 8.021,65 | 0 | 8.076,81 | 8.007,44 | 8.048,46 | 00:00:00 | | 2005-10-18 | 7.999,25 | 0 | 8.049,17 | 7.987,84 | 8.031,59 | 00:00:00 | | 2005-10-19 | 7.893,04 | 0 | 7.989,89 | 7.874,90 | 7.982,47 | 00:00:00 | | 2005-10-20 | 7.907,98 | 0 | 7.966,31 | 7.893,95 | 7.947,19 | 00:00:00 | | 2005-10-21 | 7.889,81 | 0 | 7.902,07 | 7.866,14 | 7.882,16 | 00:00:00 | | 2005-10-24 | 7.941,05 | 0 | 7.958,40 | 7.873,36 | 7.889,94 | 00:00:00 | | 2005-10-25 | 7.958,51 | 0 | 7.972,22 | 7.932,19 | 7.963,63 | 00:00:00 | | 2005-10-26 | 7.907,37 | 0 | 7.980,76 | 7.907,37 | 7.965,57 | 00:00:00 | | 2005-10-27 | 7.783,50 | 0 | 7.825,00 | 7.715,92 | 7.819,91 | 00:00:00 | | 2005-10-28 | 7.766,32 | 0 | 7.783,36 | 7.732,73 | 7.766,93 | 00:00:00 | | 2005-10-31 | 7.836,55 | 0 | 7.836,55 | 7.777,59 | 7.779,90 | 00:00:00 | | 2005-11-01 | 7.865,42 | 0 | 7.893,03 | 7.816,99 | 7.827,48 | 00:00:00 | | 2005-11-02 | 7.874,63 | 0 | 7.912,08 | 7.839,90 | 7.896,22 | 00:00:00 | | 2005-11-03 | 7.876,02 | 0 | 7.900,53 | 7.843,62 | 7.894,63 | 00:00:00 | | 2005-11-04 | 7.882,40 | 0 | 7.893,78 | 7.842,17 | 7.893,06 | 00:00:00 | | 2005-11-07 | 7.920,56 | 0 | 7.925,30 | 7.849,81 | 7.874,61 | 00:00:00 | | 2005-11-08 | 7.944,57 | 0 | 7.960,71 | 7.904,92 | 7.913,14 | 00:00:00 | | 2005-11-09 | 7.993,10 | 0 | 8.000,29 | 7.940,95 | 7.943,04 | 00:00:00 | | 2005-11-10 | 7.964,19 | 0 | 8.012,50 | 7.961,66 | 7.998,14 | 00:00:00 | | 2005-11-11 | 8.021,47 | 0 | 8.021,57 | 7.977,11 | 7.983,26 | 00:00:00 | | 2005-11-14 | 8.015,92 | 0 | 8.021,26 | 7.985,60 | 8.013,53 | 00:00:00 | | 2005-11-15 | 8.000,58 | 0 | 8.022,52 | 7.980,72 | 8.013,96 | 00:00:00 | | 2005-11-16 | 8.016,57 | 0 | 8.028,10 | 7.966,56 | 7.990,84 | 00:00:00 | | 2005-11-17 | 8.026,75 | 0 | 8.067,07 | 8.010,16 | 8.015,26 | 00:00:00 | | 2005-11-18 | 8.035,81 | 0 | 8.054,24 | 7.996,27 | 8.027,15 | 00:00:00 | | 2005-11-21 | 8.037,60 | 0 | 8.052,77 | 7.998,87 | 8.025,67 | 00:00:00 | | 2005-11-22 | 8.031,56 | 0 | 8.045,30 | 8.009,23 | 8.033,28 | 00:00:00 | | 2005-11-23 | 8.061,29 | 0 | 8.074,69 | 8.015,74 | 8.043,09 | 00:00:00 | | 2005-11-24 | 8.117,05 | 0 | 8.124,17 | 8.066,00 | 8.066,00 | 00:00:00 | | 2005-11-25 | 8.146,78 | 0 | 8.172,72 | 8.108,71 | 8.108,71 | 00:00:00 | | 2005-11-28 | 8.162,36 | 0 | 8.184,29 | 8.137,86 | 8.164,88 | 00:00:00 | | 2005-11-29 | 8.176,51 | 0 | 8.186,76 | 8.139,34 | 8.153,00 | 00:00:00 | | 2005-11-30 | 8.114,57 | 0 | 8.174,81 | 8.114,57 | 8.164,92 | 00:00:00 | | 2005-12-01 | 8.145,20 | 0 | 8.172,93 | 8.123,69 | 8.130,10 | 00:00:00 | | 2005-12-02 | 8.147,17 | 0 | 8.171,42 | 8.123,75 | 8.158,37 | 00:00:00 | | 2005-12-05 | 8.163,00 | 0 | 8.195,60 | 8.148,86 | 8.183,14 | 00:00:00 | | 2005-12-06 | 8.226,85 | 0 | 8.232,87 | 8.173,67 | 8.173,67 | 00:00:00 | | 2005-12-07 | 8.268,62 | 0 | 8.290,97 | 8.227,76 | 8.240,31 | 00:00:00 | | 2005-12-08 | 8.262,96 | 0 | 8.274,54 | 8.239,35 | 8.269,47 | 00:00:00 | | 2005-12-09 | 8.247,84 | 0 | 8.253,91 | 8.217,49 | 8.248,26 | 00:00:00 | | 2005-12-12 | 8.254,78 | 0 | 8.283,63 | 8.230,44 | 8.230,44 | 00:00:00 | | 2005-12-13 | 8.239,08 | 0 | 8.257,68 | 8.206,59 | 8.248,67 | 00:00:00 | | 2005-12-14 | 8.248,92 | 0 | 8.266,33 | 8.217,17 | 8.231,99 | 00:00:00 | | 2005-12-15 | 8.317,58 | 0 | 8.317,58 | 8.234,87 | 8.266,38 | 00:00:00 | | 2005-12-16 | 8.313,79 | 0 | 8.329,67 | 8.273,08 | 8.316,55 | 00:00:00 | | 2005-12-19 | 8.310,94 | 0 | 8.310,94 | 8.252,73 | 8.289,98 | 00:00:00 | | 2005-12-20 | 8.283,31 | 0 | 8.294,64 | 8.247,08 | 8.279,29 | 00:00:00 | | 2005-12-21 | 8.484,70 | 0 | 8.490,68 | 8.380,83 | 8.384,98 | 00:00:00 | | 2005-12-22 | 8.517,63 | 0 | 8.548,03 | 8.482,19 | 8.482,19 | 00:00:00 | | 2005-12-23 | 8.600,53 | 0 | 8.627,47 | 8.525,06 | 8.525,06 | 00:00:00 | | 2005-12-26 | 8.600,53 | 0 | 8.600,53 | 8.600,53 | 8.600,53 | 00:00:00 | | 2005-12-27 | 8.593,86 | 0 | 8.635,65 | 8.582,38 | 8.605,17 | 00:00:00 | | 2005-12-28 | 8.578,99 | 0 | 8.623,09 | 8.578,99 | 8.604,72 | 00:00:00 | | 2005-12-29 | 8.616,31 | 0 | 8.623,44 | 8.571,28 | 8.600,48 | 00:00:00 | | 2005-12-30 | 8.618,67 | 0 | 8.633,70 | 8.588,70 | 8.620,05 | 00:00:00 | | 2006-01-02 | 8.602,04 | 0 | 8.632,31 | 8.590,32 | 8.599,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
