|
 Public Service En - [Ticker: PEG] |     | | Last Trade | 55.81 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +0.13 (+1.00%) | Open | 55.77 | | High | 56.33 | Low | 55.59 | | Volume | 3,943,779 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 49.39 x 1,200 - 49.40 x 900 | | Former Close | 55.68 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PEG quotes from 2000-01-01 to 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-03-25 | 2,676,300 | 41.93 | 42.13 | 41.48 | 41.50 | 00:00:00 | | 2015-03-26 | 1,934,000 | 41.47 | 41.78 | 40.96 | 41.18 | 00:00:00 | | 2015-03-27 | 1,781,400 | 41.17 | 41.71 | 41.00 | 41.33 | 00:00:00 | | 2015-04-07 | 2,368,600 | 42.50 | 42.55 | 41.74 | 41.84 | 00:00:00 | | 2015-04-08 | 2,025,600 | 41.78 | 41.99 | 41.46 | 41.70 | 00:00:00 | | 2015-04-09 | 2,352,600 | 41.62 | 41.67 | 41.20 | 41.27 | 00:00:00 | | 2015-04-10 | 1,971,600 | 41.34 | 41.98 | 41.28 | 41.67 | 00:00:00 | | 2015-04-13 | 1,605,400 | 41.59 | 41.71 | 40.91 | 40.98 | 00:00:00 | | 2015-04-23 | 2,307,100 | 41.89 | 42.10 | 41.76 | 41.96 | 00:00:00 | | 2015-04-24 | 2,874,700 | 41.87 | 42.55 | 41.71 | 42.29 | 00:00:00 | | 2015-04-27 | 2,465,600 | 42.50 | 42.55 | 41.31 | 41.60 | 00:00:00 | | 2015-04-28 | 2,015,000 | 41.49 | 42.05 | 41.22 | 42.04 | 00:00:00 | | 2015-04-29 | 1,956,000 | 41.84 | 42.01 | 41.46 | 41.82 | 00:00:00 | | 2015-04-30 | 4,136,300 | 41.68 | 41.77 | 41.02 | 41.54 | 00:00:00 | | 2015-05-01 | 2,726,400 | 41.34 | 41.99 | 41.10 | 41.96 | 00:00:00 | | 2015-05-04 | 3,319,500 | 42.02 | 42.93 | 41.94 | 42.69 | 00:00:00 | | 2015-05-05 | 4,266,700 | 42.51 | 42.56 | 41.54 | 41.56 | 00:00:00 | | 2015-05-06 | 3,424,000 | 41.73 | 41.87 | 41.23 | 41.74 | 00:00:00 | | 2015-05-07 | 2,903,000 | 41.93 | 42.37 | 41.76 | 41.96 | 00:00:00 | | 2015-05-08 | 3,851,600 | 42.45 | 42.68 | 41.84 | 42.06 | 00:00:00 | | 2015-05-14 | 3,165,400 | 41.95 | 42.31 | 41.85 | 42.28 | 00:00:00 | | 2015-05-15 | 3,517,600 | 42.46 | 42.83 | 42.27 | 42.54 | 00:00:00 | | 2015-05-19 | 3,019,900 | 42.41 | 43.09 | 42.24 | 43.03 | 00:00:00 | | 2015-05-20 | 3,496,000 | 43.05 | 43.52 | 42.83 | 43.33 | 00:00:00 | | 2015-05-21 | 3,020,900 | 43.32 | 43.78 | 43.15 | 43.76 | 00:00:00 | | 2015-05-22 | 3,050,800 | 43.62 | 43.97 | 43.39 | 43.86 | 00:00:00 | | 2015-05-27 | 3,510,000 | 43.30 | 43.39 | 43.05 | 43.25 | 00:00:00 | | 2015-05-28 | 3,183,400 | 43.16 | 43.38 | 42.82 | 43.05 | 00:00:00 | | 2015-05-29 | 5,326,100 | 43.06 | 43.14 | 42.51 | 42.63 | 00:00:00 | | 2015-06-04 | 2,952,600 | 41.20 | 41.50 | 40.82 | 40.91 | 00:00:00 | | 2015-06-05 | 4,168,300 | 40.37 | 40.47 | 40.07 | 40.41 | 00:00:00 | | 2015-06-09 | 2,608,700 | 40.10 | 40.39 | 40.02 | 40.14 | 00:00:00 | | 2015-06-10 | 3,335,300 | 40.37 | 40.73 | 40.22 | 40.24 | 00:00:00 | | 2015-06-15 | 2,672,300 | 39.68 | 40.22 | 39.51 | 40.01 | 00:00:00 | | 2015-06-16 | 1,925,800 | 39.88 | 40.22 | 39.61 | 40.19 | 00:00:00 | | 2015-06-22 | 2,498,700 | 41.10 | 41.20 | 40.62 | 40.72 | 00:00:00 | | 2015-06-23 | 2,207,600 | 40.95 | 41.05 | 40.10 | 40.17 | 00:00:00 | | 2015-06-24 | 3,323,200 | 40.18 | 40.31 | 39.61 | 39.61 | 00:00:00 | | 2015-06-25 | 3,882,800 | 39.81 | 39.97 | 39.03 | 39.14 | 00:00:00 | | 2015-07-06 | 2,643,800 | 39.78 | 40.38 | 39.72 | 40.33 | 00:00:00 | | 2015-07-16 | 1,788,600 | 41.08 | 41.92 | 41.05 | 41.89 | 00:00:00 | | 2015-07-17 | 2,502,600 | 41.90 | 41.90 | 41.30 | 41.41 | 00:00:00 | | 2015-07-27 | 2,525,600 | 39.79 | 40.37 | 39.78 | 40.19 | 00:00:00 | | 2015-07-28 | 3,299,500 | 40.19 | 40.45 | 39.98 | 40.30 | 00:00:00 | | 2015-07-29 | 3,205,200 | 40.21 | 40.72 | 39.95 | 40.68 | 00:00:00 | | 2015-07-30 | 3,421,500 | 40.47 | 41.31 | 40.39 | 41.26 | 00:00:00 | | 2015-07-31 | 4,038,800 | 41.43 | 42.12 | 41.04 | 41.67 | 00:00:00 | | 2015-08-04 | 2,433,300 | 41.51 | 41.51 | 40.57 | 40.64 | 00:00:00 | | 2015-08-05 | 3,588,100 | 40.87 | 41.29 | 40.75 | 41.19 | 00:00:00 | | 2015-08-06 | 3,785,300 | 41.15 | 41.65 | 40.72 | 41.60 | 00:00:00 | | 2015-08-07 | 3,213,900 | 41.52 | 42.51 | 41.28 | 42.44 | 00:00:00 | | 2015-08-10 | 2,788,100 | 42.39 | 42.49 | 41.73 | 41.92 | 00:00:00 | | 2015-08-11 | 3,916,800 | 41.91 | 42.79 | 41.86 | 42.47 | 00:00:00 | | 2015-08-12 | 5,337,600 | 42.35 | 43.10 | 42.25 | 42.50 | 00:00:00 | | 2015-08-17 | 2,524,300 | 42.85 | 43.35 | 42.77 | 43.15 | 00:00:00 | | 2015-08-27 | 2,745,100 | 40.51 | 40.95 | 40.23 | 40.94 | 00:00:00 | | 2015-08-28 | 3,931,600 | 40.81 | 40.88 | 39.74 | 40.52 | 00:00:00 | | 2015-08-31 | 4,381,700 | 40.36 | 40.49 | 39.64 | 40.25 | 00:00:00 | | 2015-09-01 | 5,029,400 | 39.73 | 39.94 | 38.66 | 38.98 | 00:00:00 | | 2015-09-02 | 4,021,000 | 39.32 | 39.42 | 38.60 | 38.95 | 00:00:00 | | 2015-09-04 | 2,545,000 | 38.64 | 38.82 | 38.16 | 38.36 | 00:00:00 | | 2015-09-29 | 3,642,800 | 40.58 | 41.14 | 40.56 | 40.91 | 00:00:00 | | 2015-09-30 | 4,312,800 | 41.12 | 42.18 | 40.98 | 42.16 | 00:00:00 | | 2015-10-02 | 3,110,700 | 41.62 | 42.35 | 41.31 | 42.35 | 00:00:00 | | 2015-10-05 | 2,713,200 | 42.49 | 42.84 | 42.27 | 42.73 | 00:00:00 | | 2015-10-12 | 1,970,200 | 42.39 | 42.86 | 42.36 | 42.70 | 00:00:00 | | 2015-10-20 | 4,375,700 | 43.74 | 44.18 | 43.42 | 43.56 | 00:00:00 | | 2015-10-21 | 2,705,900 | 43.73 | 44.09 | 43.11 | 43.18 | 00:00:00 | | 2015-10-22 | 3,977,000 | 43.38 | 43.84 | 43.30 | 43.62 | 00:00:00 | | 2015-10-26 | 5,431,100 | 42.81 | 42.85 | 41.75 | 41.84 | 00:00:00 | | 2015-10-27 | 2,759,700 | 41.84 | 42.05 | 41.57 | 41.78 | 00:00:00 | | 2015-10-28 | 2,277,600 | 41.92 | 42.06 | 40.91 | 41.39 | 00:00:00 | | 2015-10-29 | 4,557,900 | 41.20 | 41.48 | 40.52 | 41.44 | 00:00:00 | | 2015-10-30 | 5,083,600 | 40.84 | 41.52 | 40.50 | 41.29 | 00:00:00 | | 2015-11-09 | 4,175,600 | 38.63 | 39.01 | 38.19 | 38.77 | 00:00:00 | | 2015-11-10 | 2,141,300 | 38.82 | 39.23 | 38.74 | 38.91 | 00:00:00 | | 2015-11-11 | 2,200,700 | 39.10 | 39.29 | 38.93 | 39.15 | 00:00:00 | | 2015-11-12 | 2,520,200 | 39.07 | 39.53 | 38.78 | 38.98 | 00:00:00 | | 2015-11-13 | 3,223,900 | 39.11 | 39.36 | 38.86 | 39.06 | 00:00:00 | | 2015-11-16 | 2,408,800 | 39.09 | 39.88 | 38.95 | 39.88 | 00:00:00 | | 2015-11-19 | 2,945,800 | 39.08 | 39.65 | 38.90 | 39.52 | 00:00:00 | | 2015-11-20 | 2,871,300 | 39.66 | 40.10 | 39.55 | 39.67 | 00:00:00 | | 2015-11-23 | 1,785,600 | 39.67 | 39.93 | 39.41 | 39.50 | 00:00:00 | | 2015-11-24 | 2,589,400 | 39.20 | 39.33 | 38.88 | 39.19 | 00:00:00 | | 2015-11-25 | 2,357,800 | 39.12 | 39.17 | 38.69 | 38.98 | 00:00:00 | | 2015-11-30 | 2,749,300 | 39.14 | 39.49 | 39.06 | 39.10 | 00:00:00 | | 2015-12-03 | 3,411,800 | 38.24 | 38.60 | 37.92 | 38.16 | 00:00:00 | | 2015-12-04 | 3,324,300 | 38.25 | 38.85 | 38.24 | 38.63 | 00:00:00 | | 2015-12-07 | 3,522,900 | 38.29 | 38.51 | 37.67 | 38.07 | 00:00:00 | | 2015-12-08 | 4,134,800 | 37.99 | 38.17 | 37.60 | 37.98 | 00:00:00 | | 2015-12-09 | 3,035,700 | 37.91 | 38.60 | 37.68 | 38.20 | 00:00:00 | | 2015-12-11 | 3,611,000 | 37.38 | 37.74 | 36.98 | 37.02 | 00:00:00 | | 2015-12-17 | 2,902,300 | 38.27 | 38.44 | 37.84 | 38.11 | 00:00:00 | | 2015-12-18 | 4,422,700 | 37.95 | 38.04 | 37.34 | 37.48 | 00:00:00 | | 2015-12-22 | 1,773,100 | 37.83 | 38.06 | 37.29 | 37.94 | 00:00:00 | | 2015-12-23 | 1,853,200 | 38.01 | 38.80 | 38.01 | 38.66 | 00:00:00 | | 2016-01-19 | 4,471,500 | 39.89 | 40.27 | 39.60 | 39.83 | 00:00:00 | | 2016-01-20 | 3,701,900 | 39.65 | 39.89 | 38.14 | 38.97 | 00:00:00 | | 2016-01-21 | 3,720,800 | 38.96 | 39.31 | 38.58 | 39.09 | 00:00:00 | | 2016-01-25 | 3,853,800 | 39.88 | 39.96 | 38.75 | 38.98 | 00:00:00 | | 2016-01-26 | 2,410,800 | 39.06 | 39.70 | 38.94 | 39.38 | 00:00:00 | | 2016-01-27 | 2,221,100 | 39.43 | 39.90 | 39.15 | 39.60 | 00:00:00 | | 2016-02-04 | 3,128,800 | 42.19 | 42.83 | 42.06 | 42.42 | 00:00:00 | | 2016-02-17 | 3,397,000 | 42.10 | 42.20 | 41.52 | 41.88 | 00:00:00 | | 2016-02-18 | 3,385,300 | 41.94 | 43.05 | 41.66 | 42.84 | 00:00:00 | | 2016-02-23 | 3,404,500 | 43.62 | 43.78 | 43.18 | 43.59 | 00:00:00 | | 2016-02-24 | 3,607,400 | 43.50 | 44.04 | 42.95 | 43.40 | 00:00:00 | | 2016-02-26 | 3,828,500 | 43.62 | 43.80 | 42.43 | 42.55 | 00:00:00 | | 2016-02-29 | 2,350,100 | 42.55 | 43.15 | 42.39 | 42.66 | 00:00:00 | | 2016-03-01 | 2,869,900 | 42.95 | 43.23 | 42.44 | 42.62 | 00:00:00 | | 2016-03-02 | 3,246,000 | 42.52 | 43.12 | 41.44 | 43.08 | 00:00:00 | | 2016-03-03 | 4,078,300 | 43.16 | 43.95 | 42.60 | 43.86 | 00:00:00 | | 2016-03-04 | 3,750,700 | 43.68 | 44.71 | 43.41 | 44.60 | 00:00:00 | | 2016-03-14 | 2,257,200 | 44.37 | 44.70 | 44.35 | 44.61 | 00:00:00 | | 2016-03-15 | 2,855,000 | 44.41 | 44.82 | 44.33 | 44.74 | 00:00:00 | | 2016-03-16 | 3,911,100 | 44.65 | 45.22 | 44.21 | 45.15 | 00:00:00 | | 2016-03-21 | 1,952,900 | 45.44 | 45.99 | 45.26 | 45.71 | 00:00:00 | | 2016-04-06 | 2,594,300 | 46.12 | 46.28 | 45.85 | 46.11 | 00:00:00 | | 2016-04-07 | 2,579,800 | 46.00 | 46.38 | 45.80 | 45.90 | 00:00:00 | | 2016-04-08 | 1,634,800 | 45.95 | 46.39 | 45.84 | 45.98 | 00:00:00 | | 2016-04-12 | 2,175,500 | 45.71 | 46.33 | 45.50 | 46.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
