|
 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 | | 2006-01-02 | 8.602,04 | 0 | 8.632,31 | 8.590,32 | 8.599,19 | 00:00:00 | | 2006-01-03 | 8.697,15 | 0 | 8.708,61 | 8.595,40 | 8.595,40 | 00:00:00 | | 2006-01-04 | 8.743,88 | 0 | 8.748,86 | 8.686,34 | 8.724,48 | 00:00:00 | | 2006-01-05 | 8.752,12 | 0 | 8.755,08 | 8.704,77 | 8.732,70 | 00:00:00 | | 2006-01-06 | 8.774,37 | 0 | 8.774,37 | 8.708,18 | 8.742,91 | 00:00:00 | | 2006-01-09 | 8.903,19 | 0 | 8.920,25 | 8.795,45 | 8.795,45 | 00:00:00 | | 2006-01-10 | 8.864,59 | 0 | 8.933,01 | 8.815,44 | 8.921,53 | 00:00:00 | | 2006-01-11 | 8.966,25 | 0 | 8.982,83 | 8.857,44 | 8.857,70 | 00:00:00 | | 2006-01-12 | 8.893,20 | 0 | 8.976,54 | 8.888,26 | 8.969,96 | 00:00:00 | | 2006-01-13 | 8.910,33 | 0 | 8.938,72 | 8.875,90 | 8.898,74 | 00:00:00 | | 2006-01-16 | 8.919,12 | 0 | 8.928,61 | 8.881,44 | 8.913,14 | 00:00:00 | | 2006-01-17 | 8.881,34 | 0 | 8.911,99 | 8.855,43 | 8.893,90 | 00:00:00 | | 2006-01-18 | 8.824,16 | 0 | 8.839,10 | 8.779,03 | 8.825,85 | 00:00:00 | | 2006-01-19 | 8.801,91 | 0 | 8.871,24 | 8.779,98 | 8.848,30 | 00:00:00 | | 2006-01-20 | 8.780,85 | 0 | 8.833,10 | 8.773,70 | 8.814,63 | 00:00:00 | | 2006-01-23 | 8.770,73 | 0 | 8.800,52 | 8.704,28 | 8.733,65 | 00:00:00 | | 2006-01-24 | 8.745,74 | 0 | 8.798,33 | 8.730,81 | 8.779,12 | 00:00:00 | | 2006-01-25 | 8.774,45 | 0 | 8.802,85 | 8.760,69 | 8.782,71 | 00:00:00 | | 2006-01-26 | 8.791,93 | 0 | 8.816,99 | 8.770,00 | 8.770,00 | 00:00:00 | | 2006-01-27 | 8.781,33 | 0 | 8.843,85 | 8.773,94 | 8.815,29 | 00:00:00 | | 2006-01-30 | 8.772,04 | 0 | 8.783,61 | 8.735,53 | 8.766,46 | 00:00:00 | | 2006-01-31 | 8.769,79 | 0 | 8.776,17 | 8.711,32 | 8.758,81 | 00:00:00 | | 2006-02-01 | 8.862,89 | 0 | 8.869,90 | 8.750,01 | 8.757,70 | 00:00:00 | | 2006-02-02 | 8.785,56 | 0 | 8.911,80 | 8.780,03 | 8.864,72 | 00:00:00 | | 2006-02-03 | 8.809,05 | 0 | 8.834,97 | 8.787,66 | 8.793,77 | 00:00:00 | | 2006-02-06 | 8.850,46 | 0 | 8.863,43 | 8.812,43 | 8.835,66 | 00:00:00 | | 2006-02-07 | 9.196,92 | 0 | 9.253,16 | 8.885,32 | 8.894,46 | 00:00:00 | | 2006-02-08 | 9.243,70 | 0 | 9.270,79 | 9.206,14 | 9.209,88 | 00:00:00 | | 2006-02-09 | 9.242,29 | 0 | 9.291,56 | 9.240,36 | 9.240,36 | 00:00:00 | | 2006-02-10 | 9.270,28 | 0 | 9.277,97 | 9.238,83 | 9.247,99 | 00:00:00 | | 2006-02-13 | 9.300,43 | 0 | 9.322,53 | 9.267,70 | 9.278,34 | 00:00:00 | | 2006-02-14 | 9.324,19 | 0 | 9.342,66 | 9.295,49 | 9.295,85 | 00:00:00 | | 2006-02-15 | 9.368,39 | 0 | 9.395,38 | 9.325,06 | 9.344,09 | 00:00:00 | | 2006-02-16 | 9.401,97 | 0 | 9.408,70 | 9.373,63 | 9.403,04 | 00:00:00 | | 2006-02-17 | 9.415,46 | 0 | 9.448,26 | 9.391,89 | 9.413,12 | 00:00:00 | | 2006-02-20 | 9.402,01 | 0 | 9.419,57 | 9.366,09 | 9.402,33 | 00:00:00 | | 2006-02-21 | 9.456,15 | 0 | 9.489,45 | 9.408,59 | 9.408,59 | 00:00:00 | | 2006-02-22 | 9.497,97 | 0 | 9.516,86 | 9.444,75 | 9.456,53 | 00:00:00 | | 2006-02-23 | 9.516,79 | 0 | 9.524,93 | 9.480,24 | 9.502,01 | 00:00:00 | | 2006-02-24 | 9.563,25 | 0 | 9.565,48 | 9.494,35 | 9.520,61 | 00:00:00 | | 2006-02-27 | 9.587,66 | 0 | 9.593,66 | 9.533,38 | 9.565,90 | 00:00:00 | | 2006-02-28 | 9.476,82 | 0 | 9.591,12 | 9.476,82 | 9.586,90 | 00:00:00 | | 2006-03-01 | 9.537,22 | 0 | 9.537,22 | 9.468,68 | 9.499,96 | 00:00:00 | | 2006-03-02 | 9.504,35 | 0 | 9.569,30 | 9.503,34 | 9.531,30 | 00:00:00 | | 2006-03-03 | 9.492,50 | 0 | 9.546,94 | 9.492,50 | 9.499,15 | 00:00:00 | | 2006-03-06 | 9.621,74 | 0 | 9.623,43 | 9.513,63 | 9.517,23 | 00:00:00 | | 2006-03-07 | 9.589,59 | 0 | 9.625,75 | 9.561,15 | 9.616,53 | 00:00:00 | | 2006-03-08 | 9.575,68 | 0 | 9.627,00 | 9.573,71 | 9.607,92 | 00:00:00 | | 2006-03-09 | 9.610,82 | 0 | 9.629,99 | 9.596,16 | 9.600,10 | 00:00:00 | | 2006-03-10 | 9.674,12 | 0 | 9.682,50 | 9.625,89 | 9.625,89 | 00:00:00 | | 2006-03-13 | 9.866,64 | 0 | 9.889,45 | 9.698,99 | 9.698,99 | 00:00:00 | | 2006-03-14 | 9.936,41 | 0 | 9.938,05 | 9.809,12 | 9.826,11 | 00:00:00 | | 2006-03-15 | 10.146,10 | 0 | 10.158,30 | 9.988,98 | 9.988,98 | 00:00:00 | | 2006-03-16 | 10.076,70 | 0 | 10.153,50 | 10.039,40 | 10.151,40 | 00:00:00 | | 2006-03-17 | 10.062,60 | 0 | 10.088,50 | 10.025,80 | 10.049,10 | 00:00:00 | | 2006-03-20 | 10.075,30 | 0 | 10.099,30 | 10.026,00 | 10.073,90 | 00:00:00 | | 2006-03-21 | 10.090,90 | 0 | 10.099,80 | 10.057,50 | 10.069,00 | 00:00:00 | | 2006-03-22 | 10.117,50 | 0 | 10.153,00 | 10.067,00 | 10.080,90 | 00:00:00 | | 2006-03-23 | 10.121,70 | 0 | 10.138,80 | 10.102,00 | 10.117,70 | 00:00:00 | | 2006-03-24 | 10.170,40 | 0 | 10.175,00 | 10.118,80 | 10.130,10 | 00:00:00 | | 2006-03-27 | 10.158,50 | 0 | 10.203,60 | 10.158,50 | 10.180,00 | 00:00:00 | | 2006-03-28 | 10.123,30 | 0 | 10.165,10 | 10.108,00 | 10.156,70 | 00:00:00 | | 2006-03-29 | 10.219,70 | 0 | 10.219,70 | 10.113,40 | 10.118,40 | 00:00:00 | | 2006-03-30 | 10.295,00 | 0 | 10.344,50 | 10.235,90 | 10.238,30 | 00:00:00 | | 2006-03-31 | 10.262,60 | 0 | 10.316,20 | 10.228,40 | 10.295,10 | 00:00:00 | | 2006-04-03 | 10.273,30 | 0 | 10.317,00 | 10.266,20 | 10.266,20 | 00:00:00 | | 2006-04-04 | 10.235,80 | 0 | 10.262,20 | 10.212,00 | 10.257,00 | 00:00:00 | | 2006-04-05 | 10.295,80 | 0 | 10.296,40 | 10.226,30 | 10.242,20 | 00:00:00 | | 2006-04-06 | 10.267,00 | 0 | 10.307,50 | 10.254,40 | 10.298,50 | 00:00:00 | | 2006-04-07 | 10.320,50 | 0 | 10.356,00 | 10.286,00 | 10.302,40 | 00:00:00 | | 2006-04-10 | 10.311,40 | 0 | 10.327,10 | 10.263,90 | 10.303,90 | 00:00:00 | | 2006-04-11 | 10.269,20 | 0 | 10.329,40 | 10.256,80 | 10.313,80 | 00:00:00 | | 2006-04-12 | 10.249,90 | 0 | 10.280,20 | 10.217,00 | 10.273,70 | 00:00:00 | | 2006-04-13 | 10.273,70 | 0 | 10.273,70 | 10.229,00 | 10.249,10 | 00:00:00 | | 2006-04-14 | 10.273,70 | 0 | 10.273,70 | 10.273,70 | 10.273,70 | 00:00:00 | | 2006-04-17 | 10.273,70 | 0 | 10.273,70 | 10.273,70 | 10.273,70 | 00:00:00 | | 2006-04-18 | 10.250,40 | 0 | 10.268,30 | 10.230,00 | 10.238,80 | 00:00:00 | | 2006-04-19 | 10.304,60 | 0 | 10.324,40 | 10.274,40 | 10.284,30 | 00:00:00 | | 2006-04-20 | 10.271,30 | 0 | 10.336,40 | 10.265,50 | 10.312,20 | 00:00:00 | | 2006-04-21 | 10.267,50 | 0 | 10.304,10 | 10.255,80 | 10.285,90 | 00:00:00 | | 2006-04-24 | 10.270,70 | 0 | 10.312,60 | 10.238,40 | 10.242,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
