Mercados españoles cerrados

PSEi INDEX (PSEI.PS)

Philippine - Philippine Precio demorado. Divisa en PHP
Añadir a la lista de favoritos
6.628,75+53,87 (+0,82%)
Al cierre: 02:50PM PST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en PHPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20246557,956628,756547,766628,756628,7558.500
25 abr 20246598,146598,146574,886574,886574,8853.900
24 abr 20246538,986595,416538,986572,756572,7566.900
23 abr 20246463,656515,436463,656506,806506,8061.600
22 abr 20246484,616509,666439,446444,086444,0860.700
19 abr 20246511,506540,816406,986443,006443,00103.200
18 abr 20246481,906548,896481,016523,196523,19101.500
17 abr 20246432,106497,826424,816450,046450,0494.500
16 abr 20246534,946534,946404,976404,976404,97122.300
15 abr 20246630,436630,436556,936562,436562,4391.600
12 abr 20246681,266719,206659,396659,396659,39131.000
11 abr 20246727,276727,276669,686677,656677,65123.400
10 abr 2024------
09 abr 2024------
08 abr 20246750,746750,746686,506741,076741,0781.400
05 abr 20246819,236819,236728,846745,466745,4684.900
04 abr 20246870,906881,586809,786827,066827,0669.400
03 abr 20246960,556964,936863,826863,826863,8264.400
02 abr 20247016,937070,726960,436960,436960,43133.000
01 abr 20246948,546991,776947,276979,816979,8185.000
29 mar 2024------
28 mar 2024------
27 mar 20246884,466925,376884,466903,536903,53113.000
26 mar 20246840,856898,176797,656898,176898,1792.100
25 mar 20246879,756886,536843,506853,106853,1095.500
22 mar 20246917,686919,766871,456881,976881,9798.100
21 mar 20246875,246963,226875,246963,226963,2287.200
20 mar 20246856,026871,226840,706856,776856,7793.100
19 mar 20246851,356900,596831,186848,436848,43118.500
18 mar 20246838,036910,296838,036853,296853,2976.900
15 mar 20246946,706946,706790,966822,326822,32405.500
14 mar 20246962,446989,386939,016967,966967,96118.400
13 mar 20246890,236980,646889,566965,516965,51122.400
12 mar 20246885,926928,416878,496879,596879,59101.400
11 mar 20246939,546939,546852,216872,246872,2479.800
08 mar 20246839,746942,216835,536942,216942,2175.800
07 mar 20246849,636851,866807,446837,346837,3476.900
06 mar 20246882,436894,486861,556878,546878,5489.100
05 mar 20246969,086981,846905,466905,466905,4688.800
04 mar 20246923,247021,046908,816951,676951,6780.600
01 mar 20246931,327005,306919,596919,596919,5957.500
29 feb 20246908,736944,716887,916944,716944,71153.100
28 feb 20246864,396878,236845,816876,526876,5268.100
27 feb 20246887,366887,366842,336860,676860,6791.400
26 feb 20246918,736941,856891,496891,496891,4959.700
23 feb 20246915,256990,656913,216913,216913,2171.400
22 feb 20246899,616922,506896,336903,156903,1572.300
21 feb 20246846,536897,366833,926897,366897,3684.900
20 feb 20246818,146860,806818,146854,666854,6673.200
19 feb 20246882,326901,316798,616798,616798,6192.800
16 feb 20246893,226916,436873,236873,236873,2393.200
15 feb 20246862,386918,156855,736882,156882,1583.400
14 feb 20246810,646854,536780,736854,536854,5382.300
13 feb 20246824,086848,576824,086827,926827,9299.300
12 feb 20246856,456891,696807,826807,826807,8274.900
09 feb 2024------
08 feb 20246844,616931,556844,616850,166850,16112.200
07 feb 20246772,936877,616772,936830,046830,04104.600
06 feb 20246756,726774,216695,826755,266755,2680.100
05 feb 20246702,126760,416702,126728,226728,2269.900
02 feb 20246652,486765,386652,046707,256707,25136.900
01 feb 20246623,946644,116601,346623,016623,0165.600
31 ene 20246633,456722,326633,456646,446646,4497.100
30 ene 20246636,046662,446622,016622,016622,0183.000
29 ene 20246680,686689,186630,686630,686630,6854.800
26 ene 20246674,446686,096643,836686,096686,0972.500
25 ene 20246676,406687,126644,596673,506673,5088.500
24 ene 20246630,266679,966626,826679,966679,9676.600
23 ene 20246594,296624,436593,076621,886621,8867.100
22 ene 20246532,836583,476532,836583,476583,4775.000
19 ene 20246528,686528,686496,966503,546503,5466.000
18 ene 20246567,296570,306500,316510,876510,8786.700
17 ene 20246647,086663,686567,766572,516572,51133.300
16 ene 20246681,676695,176637,006637,006637,0089.800
15 ene 20246655,996695,416650,416680,456680,4570.300
12 ene 20246619,916676,546619,916643,186643,1870.200
11 ene 20246562,376637,706562,376613,736613,7378.700
10 ene 20246587,676593,776546,116546,116546,1184.000
09 ene 20246628,556678,356618,526618,526618,5296.500
08 ene 20246633,216661,256609,226609,226609,2285.300
05 ene 20246606,246629,646583,066629,646629,6499.400
04 ene 20246505,116602,926493,376602,526602,5288.800
03 ene 20246539,8165.444,906483,806498,886498,8843.700
02 ene 20246478,526555,616464,346554,046554,0463.600
01 ene 2024------
29 dic 20236514,756523,836450,046450,046450,0478.000
28 dic 20236478,606519,116472,296519,116519,1161.000
27 dic 20236499,606500,546462,806462,806462,8086.900
26 dic 2023------
25 dic 2023------
22 dic 20236466,936501,006459,686501,006501,00158.300
21 dic 20236486,276496,426428,126469,236469,23204.200
20 dic 20236521,966566,416500,976520,756520,75197.400
19 dic 20236455,016524,586455,016521,276521,27114.500
18 dic 20236459,916516,336452,426475,506475,50118.400
15 dic 20236402,756478,446396,486478,446478,44238.200
14 dic 20236280,266411,246280,266410,486410,48156.500
13 dic 20236256,676306,016245,666255,746255,7454.500
12 dic 20236225,756292,396206,886292,396292,3961.800
11 dic 20236203,396228,296167,216228,296228,29107.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...