|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 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 | | 2002-08-14 | 5.958,61 | 0 | 5.960,19 | 5.914,48 | 6.237,09 | 00:00:00 | | 2002-10-31 | 5.445,90 | 0 | 5.445,90 | 5.333,29 | 6.237,09 | 00:00:00 | | 2002-12-23 | 5.847,67 | 0 | 5.879,05 | 5.835,35 | 6.237,09 | 00:00:00 | | 2002-12-31 | 5.824,70 | 0 | 5.866,97 | 5.795,78 | 6.237,09 | 00:00:00 | | 2003-04-17 | 5.446,72 | 0 | 5.461,65 | 5.423,85 | 6.237,09 | 00:00:00 | | 2003-04-30 | 5.482,49 | 0 | 5.506,70 | 5.441,86 | 6.237,09 | 00:00:00 | | 2003-11-07 | 6.415,28 | 0 | 6.415,28 | 6.356,67 | 6.390,93 | 00:00:00 | | 2003-11-10 | 6.429,98 | 0 | 6.439,16 | 6.379,84 | 6.393,44 | 00:00:00 | | 2003-11-11 | 6.437,05 | 0 | 6.437,05 | 6.400,21 | 6.406,44 | 00:00:00 | | 2003-11-12 | 6.485,46 | 0 | 6.497,52 | 6.431,93 | 6.435,51 | 00:00:00 | | 2003-11-13 | 6.505,36 | 0 | 6.531,76 | 6.486,16 | 6.502,56 | 00:00:00 | | 2003-11-14 | 6.532,42 | 0 | 6.543,41 | 6.499,68 | 6.501,91 | 00:00:00 | | 2003-11-17 | 6.446,08 | 0 | 6.521,47 | 6.439,31 | 6.521,47 | 00:00:00 | | 2003-11-18 | 6.433,00 | 0 | 6.489,18 | 6.433,00 | 6.466,33 | 00:00:00 | | 2003-11-19 | 6.483,50 | 0 | 6.491,42 | 6.416,07 | 6.433,26 | 00:00:00 | | 2003-11-20 | 6.466,48 | 0 | 6.517,35 | 6.434,70 | 6.511,20 | 00:00:00 | | 2003-11-21 | 6.472,32 | 0 | 6.482,55 | 6.456,45 | 6.468,96 | 00:00:00 | | 2003-11-24 | 6.491,45 | 0 | 6.516,42 | 6.459,91 | 6.459,91 | 00:00:00 | | 2003-11-25 | 6.493,16 | 0 | 6.519,78 | 6.484,88 | 6.490,49 | 00:00:00 | | 2003-11-26 | 6.513,70 | 0 | 6.558,33 | 6.500,30 | 6.511,02 | 00:00:00 | | 2003-11-27 | 6.544,20 | 0 | 6.561,60 | 6.510,34 | 6.522,74 | 00:00:00 | | 2003-11-28 | 6.584,71 | 0 | 6.607,12 | 6.543,08 | 6.549,14 | 00:00:00 | | 2003-12-01 | 6.616,39 | 0 | 6.640,54 | 6.577,23 | 6.585,60 | 00:00:00 | | 2003-12-02 | 6.627,42 | 0 | 6.635,77 | 6.594,33 | 6.614,79 | 00:00:00 | | 2003-12-03 | 6.619,41 | 0 | 6.642,62 | 6.597,53 | 6.621,70 | 00:00:00 | | 2003-12-04 | 6.609,16 | 0 | 6.643,04 | 6.607,39 | 6.618,51 | 00:00:00 | | 2003-12-05 | 6.574,34 | 0 | 6.622,21 | 6.563,23 | 6.611,09 | 00:00:00 | | 2003-12-08 | 6.575,24 | 0 | 6.596,87 | 6.554,49 | 6.554,62 | 00:00:00 | | 2003-12-09 | 6.580,19 | 0 | 6.604,02 | 6.553,80 | 6.581,78 | 00:00:00 | | 2003-12-10 | 6.584,55 | 0 | 6.584,55 | 6.538,26 | 6.570,88 | 00:00:00 | | 2003-12-11 | 6.591,58 | 0 | 6.606,67 | 6.554,46 | 6.581,73 | 00:00:00 | | 2003-12-12 | 6.589,21 | 0 | 6.627,84 | 6.587,87 | 6.597,55 | 00:00:00 | | 2003-12-15 | 6.600,53 | 0 | 6.634,37 | 6.596,89 | 6.623,69 | 00:00:00 | | 2003-12-16 | 6.630,85 | 0 | 6.646,19 | 6.588,72 | 6.595,41 | 00:00:00 | | 2003-12-17 | 6.630,88 | 0 | 6.644,69 | 6.614,02 | 6.637,06 | 00:00:00 | | 2003-12-18 | 6.643,50 | 0 | 6.656,14 | 6.623,74 | 6.640,04 | 00:00:00 | | 2003-12-19 | 6.638,62 | 0 | 6.676,55 | 6.635,27 | 6.654,43 | 00:00:00 | | 2003-12-22 | 6.666,81 | 0 | 6.666,81 | 6.621,36 | 6.637,17 | 00:00:00 | | 2003-12-23 | 6.700,05 | 0 | 6.717,85 | 6.654,63 | 6.665,79 | 00:00:00 | | 2003-12-24 | 6.710,60 | 0 | 6.717,95 | 6.691,37 | 6.694,09 | 00:00:00 | | 2003-12-29 | 6.732,40 | 0 | 6.734,31 | 6.698,83 | 6.700,59 | 00:00:00 | | 2003-12-30 | 6.739,63 | 0 | 6.770,53 | 6.722,24 | 6.740,25 | 00:00:00 | | 2003-12-31 | 6.747,41 | 0 | 6.757,89 | 6.708,77 | 6.739,33 | 00:00:00 | | 2004-01-02 | 6.858,66 | 0 | 6.859,39 | 6.725,86 | 6.748,00 | 00:00:00 | | 2004-01-05 | 6.900,20 | 0 | 6.913,10 | 6.833,78 | 6.856,64 | 00:00:00 | | 2004-01-06 | 6.820,74 | 0 | 6.879,97 | 6.813,92 | 6.869,88 | 00:00:00 | | 2004-01-07 | 6.786,51 | 0 | 6.839,56 | 6.782,74 | 6.809,23 | 00:00:00 | | 2004-01-08 | 6.867,59 | 0 | 6.882,76 | 6.802,37 | 6.804,29 | 00:00:00 | | 2004-01-09 | 6.868,36 | 0 | 6.895,66 | 6.842,15 | 6.880,92 | 00:00:00 | | 2004-01-12 | 6.859,68 | 0 | 6.867,36 | 6.800,14 | 6.865,34 | 00:00:00 | | 2004-01-13 | 6.875,18 | 0 | 6.900,88 | 6.848,95 | 6.879,19 | 00:00:00 | | 2004-01-14 | 6.909,80 | 0 | 6.928,44 | 6.853,09 | 6.873,58 | 00:00:00 | | 2004-01-15 | 6.935,54 | 0 | 6.962,17 | 6.898,54 | 6.904,83 | 00:00:00 | | 2004-01-16 | 6.963,84 | 0 | 6.985,78 | 6.925,18 | 6.970,07 | 00:00:00 | | 2004-01-19 | 7.017,08 | 0 | 7.031,16 | 6.989,17 | 7.004,01 | 00:00:00 | | 2004-01-20 | 6.951,92 | 0 | 7.022,47 | 6.951,92 | 7.012,76 | 00:00:00 | | 2004-01-21 | 7.000,56 | 0 | 7.041,52 | 6.994,28 | 7.001,47 | 00:00:00 | | 2004-01-22 | 6.988,81 | 0 | 7.031,55 | 6.969,50 | 7.013,48 | 00:00:00 | | 2004-01-23 | 7.018,31 | 0 | 7.018,31 | 6.978,83 | 6.993,30 | 00:00:00 | | 2004-01-26 | 7.010,37 | 0 | 7.035,43 | 6.993,53 | 7.019,86 | 00:00:00 | | 2004-01-27 | 7.052,15 | 0 | 7.082,48 | 7.014,79 | 7.014,79 | 00:00:00 | | 2004-01-28 | 7.065,00 | 0 | 7.069,85 | 7.020,38 | 7.043,38 | 00:00:00 | | 2004-01-29 | 6.985,19 | 0 | 7.062,69 | 6.985,19 | 7.062,69 | 00:00:00 | | 2004-01-30 | 7.011,72 | 0 | 7.032,33 | 6.977,02 | 7.022,43 | 00:00:00 | | 2004-02-02 | 7.023,71 | 0 | 7.058,08 | 7.008,64 | 7.027,75 | 00:00:00 | | 2004-02-03 | 7.024,38 | 0 | 7.051,25 | 6.998,10 | 7.033,77 | 00:00:00 | | 2004-02-04 | 7.029,14 | 0 | 7.040,21 | 6.989,43 | 7.024,77 | 00:00:00 | | 2004-02-05 | 7.032,62 | 0 | 7.057,38 | 7.021,02 | 7.028,04 | 00:00:00 | | 2004-02-06 | 7.158,71 | 0 | 7.165,58 | 7.038,80 | 7.038,80 | 00:00:00 | | 2004-02-09 | 7.173,27 | 0 | 7.191,56 | 7.156,67 | 7.163,34 | 00:00:00 | | 2004-02-10 | 7.249,91 | 0 | 7.250,12 | 7.163,13 | 7.172,93 | 00:00:00 | | 2004-02-11 | 7.378,11 | 0 | 7.379,14 | 7.265,03 | 7.265,03 | 00:00:00 | | 2004-02-12 | 7.338,09 | 0 | 7.408,41 | 7.320,62 | 7.381,78 | 00:00:00 | | 2004-02-13 | 7.358,76 | 0 | 7.394,90 | 7.339,68 | 7.353,11 | 00:00:00 | | 2004-02-16 | 7.368,26 | 0 | 7.386,42 | 7.346,91 | 7.362,40 | 00:00:00 | | 2004-02-17 | 7.451,37 | 0 | 7.466,61 | 7.371,27 | 7.385,56 | 00:00:00 | | 2004-02-18 | 7.575,04 | 0 | 7.575,12 | 7.449,01 | 7.456,97 | 00:00:00 | | 2004-02-19 | 7.544,05 | 0 | 7.578,64 | 7.485,62 | 7.575,77 | 00:00:00 | | 2004-02-20 | 7.503,73 | 0 | 7.539,64 | 7.485,07 | 7.539,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
