|
 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 | | 2002-07-08 | 6.707,05 | 0 | 6.711,41 | 6.634,99 | 0,00 | 00:00:00 | | 2002-07-09 | 6.690,49 | 0 | 6.744,81 | 6.657,23 | 0,00 | 00:00:00 | | 2002-07-10 | 6.703,59 | 0 | 6.716,82 | 6.641,12 | 0,00 | 00:00:00 | | 2002-07-11 | 6.621,61 | 0 | 6.673,36 | 6.621,61 | 0,00 | 00:00:00 | | 2002-07-12 | 6.621,61 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2002-07-15 | 6.537,70 | 0 | 6.641,60 | 6.534,29 | 0,00 | 00:00:00 | | 2002-07-16 | 6.515,02 | 0 | 6.592,61 | 6.474,67 | 0,00 | 00:00:00 | | 2002-07-17 | 6.548,00 | 0 | 6.583,39 | 6.490,73 | 0,00 | 00:00:00 | | 2002-07-18 | 6.513,65 | 0 | 6.586,44 | 6.458,47 | 0,00 | 00:00:00 | | 2002-07-19 | 6.329,42 | 0 | 6.586,44 | 6.329,42 | 0,00 | 00:00:00 | | 2002-07-22 | 6.202,59 | 0 | 6.343,77 | 6.202,59 | 0,00 | 00:00:00 | | 2002-07-23 | 6.142,14 | 0 | 6.250,63 | 6.107,97 | 0,00 | 00:00:00 | | 2002-07-24 | 5.995,71 | 0 | 6.135,66 | 5.892,45 | 0,00 | 00:00:00 | | 2002-07-25 | 6.063,01 | 0 | 6.199,27 | 6.055,28 | 0,00 | 00:00:00 | | 2002-07-26 | 6.061,93 | 0 | 6.079,46 | 5.970,26 | 0,00 | 00:00:00 | | 2002-07-29 | 6.201,00 | 0 | 6.201,00 | 6.072,68 | 6.121,34 | 00:00:00 | | 2002-07-30 | 6.120,46 | 0 | 6.249,97 | 6.090,50 | 6.237,09 | 00:00:00 | | 2002-07-31 | 6.145,65 | 0 | 6.198,67 | 6.121,20 | 0,00 | 00:00:00 | | 2002-08-01 | 6.117,65 | 0 | 6.185,93 | 6.112,05 | 0,00 | 00:00:00 | | 2002-08-02 | 6.011,66 | 0 | 6.140,35 | 5.991,00 | 0,00 | 00:00:00 | | 2002-08-05 | 5.868,66 | 0 | 6.007,63 | 5.850,72 | 0,00 | 00:00:00 | | 2002-08-06 | 5.872,41 | 0 | 5.896,07 | 5.787,23 | 0,00 | 00:00:00 | | 2002-08-07 | 5.793,61 | 0 | 5.934,77 | 5.787,08 | 0,00 | 00:00:00 | | 2002-08-08 | 5.911,76 | 0 | 5.930,05 | 5.824,88 | 0,00 | 00:00:00 | | 2002-08-09 | 6.020,48 | 0 | 6.021,90 | 5.925,89 | 0,00 | 00:00:00 | | 2002-08-12 | 6.013,91 | 0 | 6.023,90 | 5.972,80 | 0,00 | 00:00:00 | | 2002-08-13 | 5.993,15 | 0 | 6.024,82 | 5.952,34 | 0,00 | 00:00:00 | | 2002-08-14 | 5.958,61 | 0 | 5.960,19 | 5.914,48 | 6.237,09 | 00:00:00 | | 2002-08-15 | 5.958,61 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2002-08-16 | 5.901,26 | 0 | 5.994,68 | 5.866,64 | 0,00 | 00:00:00 | | 2002-08-19 | 5.950,67 | 0 | 5.953,43 | 5.881,15 | 0,00 | 00:00:00 | | 2002-08-20 | 5.950,60 | 0 | 5.979,17 | 5.930,89 | 0,00 | 00:00:00 | | 2002-08-21 | 5.980,47 | 0 | 6.028,20 | 5.942,44 | 0,00 | 00:00:00 | | 2002-08-22 | 6.138,03 | 0 | 6.138,03 | 6.004,20 | 0,00 | 00:00:00 | | 2002-08-23 | 6.139,35 | 0 | 6.178,68 | 6.094,45 | 0,00 | 00:00:00 | | 2002-08-26 | 6.119,12 | 0 | 6.173,71 | 6.104,68 | 0,00 | 00:00:00 | | 2002-08-27 | 6.180,90 | 0 | 6.190,79 | 6.119,81 | 0,00 | 00:00:00 | | 2002-08-28 | 6.117,00 | 0 | 6.155,13 | 6.093,00 | 0,00 | 00:00:00 | | 2002-08-29 | 6.097,13 | 0 | 6.119,55 | 6.050,99 | 0,00 | 00:00:00 | | 2002-08-30 | 6.119,85 | 0 | 6.119,85 | 6.049,50 | 0,00 | 00:00:00 | | 2002-09-02 | 5.999,20 | 0 | 6.096,43 | 5.984,28 | 0,00 | 00:00:00 | | 2002-09-03 | 5.962,93 | 0 | 6.002,44 | 5.935,12 | 0,00 | 00:00:00 | | 2002-09-04 | 5.940,13 | 0 | 5.966,23 | 5.905,05 | 0,00 | 00:00:00 | | 2002-09-05 | 5.894,77 | 0 | 5.955,84 | 5.884,75 | 0,00 | 00:00:00 | | 2002-09-06 | 5.948,45 | 0 | 5.948,45 | 5.874,56 | 0,00 | 00:00:00 | | 2002-09-09 | 5.941,23 | 0 | 5.970,87 | 5.921,58 | 0,00 | 00:00:00 | | 2002-09-10 | 5.972,19 | 0 | 5.981,15 | 5.941,27 | 0,00 | 00:00:00 | | 2002-09-11 | 6.002,74 | 0 | 6.002,74 | 5.948,00 | 0,00 | 00:00:00 | | 2002-09-12 | 5.962,65 | 0 | 5.999,50 | 5.938,06 | 0,00 | 00:00:00 | | 2002-09-13 | 5.907,29 | 0 | 5.957,16 | 5.856,67 | 0,00 | 00:00:00 | | 2002-09-16 | 5.854,97 | 0 | 5.904,65 | 5.814,37 | 0,00 | 00:00:00 | | 2002-09-17 | 5.735,86 | 0 | 5.888,97 | 5.735,86 | 0,00 | 00:00:00 | | 2002-09-18 | 5.539,72 | 0 | 5.728,78 | 5.539,72 | 0,00 | 00:00:00 | | 2002-09-19 | 5.497,05 | 0 | 5.575,39 | 5.489,38 | 0,00 | 00:00:00 | | 2002-09-20 | 5.563,64 | 0 | 5.563,64 | 5.449,55 | 0,00 | 00:00:00 | | 2002-09-23 | 5.391,04 | 0 | 5.565,23 | 5.390,51 | 0,00 | 00:00:00 | | 2002-09-24 | 5.257,80 | 0 | 5.417,37 | 5.257,80 | 0,00 | 00:00:00 | | 2002-09-25 | 5.352,97 | 0 | 5.359,03 | 5.200,41 | 0,00 | 00:00:00 | | 2002-09-26 | 5.413,00 | 0 | 5.489,70 | 5.386,08 | 0,00 | 00:00:00 | | 2002-09-27 | 5.291,11 | 0 | 5.432,45 | 5.291,11 | 0,00 | 00:00:00 | | 2002-09-30 | 5.106,52 | 0 | 5.261,38 | 4.937,16 | 0,00 | 00:00:00 | | 2002-10-01 | 5.134,20 | 0 | 5.180,07 | 5.087,97 | 0,00 | 00:00:00 | | 2002-10-02 | 5.216,08 | 0 | 5.238,01 | 5.154,20 | 0,00 | 00:00:00 | | 2002-10-03 | 5.197,30 | 0 | 5.227,65 | 5.150,98 | 0,00 | 00:00:00 | | 2002-10-04 | 5.234,06 | 0 | 5.234,06 | 5.164,71 | 0,00 | 00:00:00 | | 2002-10-07 | 5.211,60 | 0 | 5.245,74 | 5.157,94 | 0,00 | 00:00:00 | | 2002-10-08 | 5.258,34 | 0 | 5.320,34 | 5.225,42 | 0,00 | 00:00:00 | | 2002-10-09 | 5.231,98 | 0 | 5.303,11 | 5.204,27 | 0,00 | 00:00:00 | | 2002-10-10 | 5.191,12 | 0 | 5.274,94 | 5.142,88 | 0,00 | 00:00:00 | | 2002-10-11 | 5.333,53 | 0 | 5.333,53 | 5.226,23 | 0,00 | 00:00:00 | | 2002-10-14 | 5.227,36 | 0 | 5.326,42 | 5.215,52 | 0,00 | 00:00:00 | | 2002-10-15 | 5.324,81 | 0 | 5.324,81 | 5.256,04 | 0,00 | 00:00:00 | | 2002-10-16 | 5.304,94 | 0 | 5.355,55 | 5.267,85 | 0,00 | 00:00:00 | | 2002-10-17 | 5.326,60 | 0 | 5.387,41 | 5.305,24 | 0,00 | 00:00:00 | | 2002-10-18 | 5.280,82 | 0 | 5.373,07 | 5.268,20 | 0,00 | 00:00:00 | | 2002-10-21 | 5.252,53 | 0 | 5.291,14 | 5.241,09 | 0,00 | 00:00:00 | | 2002-10-22 | 5.232,51 | 0 | 5.285,72 | 5.204,68 | 0,00 | 00:00:00 | | 2002-10-23 | 5.083,34 | 0 | 5.200,11 | 5.038,73 | 0,00 | 00:00:00 | | 2002-10-24 | 5.156,61 | 0 | 5.173,91 | 5.104,72 | 0,00 | 00:00:00 | | 2002-10-25 | 5.288,14 | 0 | 5.288,14 | 5.147,52 | 0,00 | 00:00:00 | | 2002-10-28 | 5.383,59 | 0 | 5.423,44 | 5.303,96 | 0,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
