|
 PSI 20 - [Ticker: PSI20.NX] |     | | Last Trade | 5,313.17 | Last Trade Time | 2016-12-31 - 16:30:00 | | Variation | -4.50 (-0.08%) | Open | 5,312.53 | | High | 5,324.88 | Low | 5,307.38 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | N/A | Bid / Ask | N/A | | Former Close | 5,317.67 | 52 Week Range | [4,602.48 - 6,348.46] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | N/A | Dividend Payment | N/A | | Market Capitalization | 0 | 1 Year Price-Target | N/A | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PSI20.NX quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-07-29 | 0 | 6,121.34 | 6,201.00 | 6,072.68 | 6,201.00 | 00:00:00 | | 2002-07-30 | 0 | 6,237.09 | 6,249.97 | 6,090.50 | 6,120.46 | 00:00:00 | | 2002-08-14 | 0 | 6,237.09 | 5,960.19 | 5,914.48 | 5,958.61 | 00:00:00 | | 2002-10-31 | 0 | 6,237.09 | 5,445.90 | 5,333.29 | 5,445.90 | 00:00:00 | | 2002-12-23 | 0 | 6,237.09 | 5,879.05 | 5,835.35 | 5,847.67 | 00:00:00 | | 2002-12-31 | 0 | 6,237.09 | 5,866.97 | 5,795.78 | 5,824.70 | 00:00:00 | | 2003-04-17 | 0 | 6,237.09 | 5,461.65 | 5,423.85 | 5,446.72 | 00:00:00 | | 2003-04-30 | 0 | 6,237.09 | 5,506.70 | 5,441.86 | 5,482.49 | 00:00:00 | | 2003-11-07 | 0 | 6,390.93 | 6,415.28 | 6,356.67 | 6,415.28 | 00:00:00 | | 2003-11-10 | 0 | 6,393.44 | 6,439.16 | 6,379.84 | 6,429.98 | 00:00:00 | | 2003-11-11 | 0 | 6,406.44 | 6,437.05 | 6,400.21 | 6,437.05 | 00:00:00 | | 2003-11-12 | 0 | 6,435.51 | 6,497.52 | 6,431.93 | 6,485.46 | 00:00:00 | | 2003-11-13 | 0 | 6,502.56 | 6,531.76 | 6,486.16 | 6,505.36 | 00:00:00 | | 2003-11-14 | 0 | 6,501.91 | 6,543.41 | 6,499.68 | 6,532.42 | 00:00:00 | | 2003-11-17 | 0 | 6,521.47 | 6,521.47 | 6,439.31 | 6,446.08 | 00:00:00 | | 2003-11-18 | 0 | 6,466.33 | 6,489.18 | 6,433.00 | 6,433.00 | 00:00:00 | | 2003-11-19 | 0 | 6,433.26 | 6,491.42 | 6,416.07 | 6,483.50 | 00:00:00 | | 2003-11-20 | 0 | 6,511.20 | 6,517.35 | 6,434.70 | 6,466.48 | 00:00:00 | | 2003-11-21 | 0 | 6,468.96 | 6,482.55 | 6,456.45 | 6,472.32 | 00:00:00 | | 2003-11-24 | 0 | 6,459.91 | 6,516.42 | 6,459.91 | 6,491.45 | 00:00:00 | | 2003-11-25 | 0 | 6,490.49 | 6,519.78 | 6,484.88 | 6,493.16 | 00:00:00 | | 2003-11-26 | 0 | 6,511.02 | 6,558.33 | 6,500.30 | 6,513.70 | 00:00:00 | | 2003-11-27 | 0 | 6,522.74 | 6,561.60 | 6,510.34 | 6,544.20 | 00:00:00 | | 2003-11-28 | 0 | 6,549.14 | 6,607.12 | 6,543.08 | 6,584.71 | 00:00:00 | | 2003-12-01 | 0 | 6,585.60 | 6,640.54 | 6,577.23 | 6,616.39 | 00:00:00 | | 2003-12-02 | 0 | 6,614.79 | 6,635.77 | 6,594.33 | 6,627.42 | 00:00:00 | | 2003-12-03 | 0 | 6,621.70 | 6,642.62 | 6,597.53 | 6,619.41 | 00:00:00 | | 2003-12-04 | 0 | 6,618.51 | 6,643.04 | 6,607.39 | 6,609.16 | 00:00:00 | | 2003-12-05 | 0 | 6,611.09 | 6,622.21 | 6,563.23 | 6,574.34 | 00:00:00 | | 2003-12-08 | 0 | 6,554.62 | 6,596.87 | 6,554.49 | 6,575.24 | 00:00:00 | | 2003-12-09 | 0 | 6,581.78 | 6,604.02 | 6,553.80 | 6,580.19 | 00:00:00 | | 2003-12-10 | 0 | 6,570.88 | 6,584.55 | 6,538.26 | 6,584.55 | 00:00:00 | | 2003-12-11 | 0 | 6,581.73 | 6,606.67 | 6,554.46 | 6,591.58 | 00:00:00 | | 2003-12-12 | 0 | 6,597.55 | 6,627.84 | 6,587.87 | 6,589.21 | 00:00:00 | | 2003-12-15 | 0 | 6,623.69 | 6,634.37 | 6,596.89 | 6,600.53 | 00:00:00 | | 2003-12-16 | 0 | 6,595.41 | 6,646.19 | 6,588.72 | 6,630.85 | 00:00:00 | | 2003-12-17 | 0 | 6,637.06 | 6,644.69 | 6,614.02 | 6,630.88 | 00:00:00 | | 2003-12-18 | 0 | 6,640.04 | 6,656.14 | 6,623.74 | 6,643.50 | 00:00:00 | | 2003-12-19 | 0 | 6,654.43 | 6,676.55 | 6,635.27 | 6,638.62 | 00:00:00 | | 2003-12-22 | 0 | 6,637.17 | 6,666.81 | 6,621.36 | 6,666.81 | 00:00:00 | | 2003-12-23 | 0 | 6,665.79 | 6,717.85 | 6,654.63 | 6,700.05 | 00:00:00 | | 2003-12-24 | 0 | 6,694.09 | 6,717.95 | 6,691.37 | 6,710.60 | 00:00:00 | | 2003-12-29 | 0 | 6,700.59 | 6,734.31 | 6,698.83 | 6,732.40 | 00:00:00 | | 2003-12-30 | 0 | 6,740.25 | 6,770.53 | 6,722.24 | 6,739.63 | 00:00:00 | | 2003-12-31 | 0 | 6,739.33 | 6,757.89 | 6,708.77 | 6,747.41 | 00:00:00 | | 2004-01-02 | 0 | 6,748.00 | 6,859.39 | 6,725.86 | 6,858.66 | 00:00:00 | | 2004-01-05 | 0 | 6,856.64 | 6,913.10 | 6,833.78 | 6,900.20 | 00:00:00 | | 2004-01-06 | 0 | 6,869.88 | 6,879.97 | 6,813.92 | 6,820.74 | 00:00:00 | | 2004-01-07 | 0 | 6,809.23 | 6,839.56 | 6,782.74 | 6,786.51 | 00:00:00 | | 2004-01-08 | 0 | 6,804.29 | 6,882.76 | 6,802.37 | 6,867.59 | 00:00:00 | | 2004-01-09 | 0 | 6,880.92 | 6,895.66 | 6,842.15 | 6,868.36 | 00:00:00 | | 2004-01-12 | 0 | 6,865.34 | 6,867.36 | 6,800.14 | 6,859.68 | 00:00:00 | | 2004-01-13 | 0 | 6,879.19 | 6,900.88 | 6,848.95 | 6,875.18 | 00:00:00 | | 2004-01-14 | 0 | 6,873.58 | 6,928.44 | 6,853.09 | 6,909.80 | 00:00:00 | | 2004-01-15 | 0 | 6,904.83 | 6,962.17 | 6,898.54 | 6,935.54 | 00:00:00 | | 2004-01-16 | 0 | 6,970.07 | 6,985.78 | 6,925.18 | 6,963.84 | 00:00:00 | | 2004-01-19 | 0 | 7,004.01 | 7,031.16 | 6,989.17 | 7,017.08 | 00:00:00 | | 2004-01-20 | 0 | 7,012.76 | 7,022.47 | 6,951.92 | 6,951.92 | 00:00:00 | | 2004-01-21 | 0 | 7,001.47 | 7,041.52 | 6,994.28 | 7,000.56 | 00:00:00 | | 2004-01-22 | 0 | 7,013.48 | 7,031.55 | 6,969.50 | 6,988.81 | 00:00:00 | | 2004-01-23 | 0 | 6,993.30 | 7,018.31 | 6,978.83 | 7,018.31 | 00:00:00 | | 2004-01-26 | 0 | 7,019.86 | 7,035.43 | 6,993.53 | 7,010.37 | 00:00:00 | | 2004-01-27 | 0 | 7,014.79 | 7,082.48 | 7,014.79 | 7,052.15 | 00:00:00 | | 2004-01-28 | 0 | 7,043.38 | 7,069.85 | 7,020.38 | 7,065.00 | 00:00:00 | | 2004-01-29 | 0 | 7,062.69 | 7,062.69 | 6,985.19 | 6,985.19 | 00:00:00 | | 2004-01-30 | 0 | 7,022.43 | 7,032.33 | 6,977.02 | 7,011.72 | 00:00:00 | | 2004-02-02 | 0 | 7,027.75 | 7,058.08 | 7,008.64 | 7,023.71 | 00:00:00 | | 2004-02-03 | 0 | 7,033.77 | 7,051.25 | 6,998.10 | 7,024.38 | 00:00:00 | | 2004-02-04 | 0 | 7,024.77 | 7,040.21 | 6,989.43 | 7,029.14 | 00:00:00 | | 2004-02-05 | 0 | 7,028.04 | 7,057.38 | 7,021.02 | 7,032.62 | 00:00:00 | | 2004-02-06 | 0 | 7,038.80 | 7,165.58 | 7,038.80 | 7,158.71 | 00:00:00 | | 2004-02-09 | 0 | 7,163.34 | 7,191.56 | 7,156.67 | 7,173.27 | 00:00:00 | | 2004-02-10 | 0 | 7,172.93 | 7,250.12 | 7,163.13 | 7,249.91 | 00:00:00 | | 2004-02-11 | 0 | 7,265.03 | 7,379.14 | 7,265.03 | 7,378.11 | 00:00:00 | | 2004-02-12 | 0 | 7,381.78 | 7,408.41 | 7,320.62 | 7,338.09 | 00:00:00 | | 2004-02-13 | 0 | 7,353.11 | 7,394.90 | 7,339.68 | 7,358.76 | 00:00:00 | | 2004-02-16 | 0 | 7,362.40 | 7,386.42 | 7,346.91 | 7,368.26 | 00:00:00 | | 2004-02-17 | 0 | 7,385.56 | 7,466.61 | 7,371.27 | 7,451.37 | 00:00:00 | | 2004-02-18 | 0 | 7,456.97 | 7,575.12 | 7,449.01 | 7,575.04 | 00:00:00 | | 2004-02-19 | 0 | 7,575.77 | 7,578.64 | 7,485.62 | 7,544.05 | 00:00:00 | | 2004-02-20 | 0 | 7,539.64 | 7,539.64 | 7,485.07 | 7,503.73 | 00:00:00 | | 2004-02-23 | 0 | 7,514.13 | 7,640.17 | 7,494.80 | 7,615.07 | 00:00:00 | | 2004-02-24 | 0 | 7,618.06 | 7,660.12 | 7,594.23 | 7,650.01 | 00:00:00 | | 2004-02-25 | 0 | 7,648.62 | 7,704.21 | 7,643.32 | 7,671.01 | 00:00:00 | | 2004-02-26 | 0 | 7,678.41 | 7,703.80 | 7,595.07 | 7,610.23 | 00:00:00 | | 2004-02-27 | 0 | 7,624.07 | 7,657.68 | 7,612.62 | 7,630.46 | 00:00:00 | | 2004-03-01 | 0 | 7,643.29 | 7,687.76 | 7,643.29 | 7,667.29 | 00:00:00 | | 2004-03-02 | 0 | 7,813.86 | 7,769.63 | 7,668.17 | 7,769.63 | 00:00:00 | | 2004-03-03 | 0 | 7,785.46 | 7,850.85 | 7,785.46 | 7,832.92 | 00:00:00 | | 2004-03-04 | 0 | 7,837.68 | 7,846.90 | 7,777.10 | 7,836.46 | 00:00:00 | | 2004-03-05 | 0 | 7,829.59 | 7,849.61 | 7,792.29 | 7,815.79 | 00:00:00 | | 2004-03-08 | 0 | 7,831.02 | 7,970.15 | 7,831.02 | 7,952.52 | 00:00:00 | | 2004-03-09 | 0 | 7,946.72 | 7,959.08 | 7,880.28 | 7,881.02 | 00:00:00 | | 2004-03-10 | 0 | 7,889.72 | 7,889.72 | 7,778.19 | 7,793.79 | 00:00:00 | | 2004-03-11 | 0 | 7,678.51 | 7,681.95 | 7,533.06 | 7,595.43 | 00:00:00 | | 2004-03-12 | 0 | 7,589.90 | 7,652.88 | 7,424.13 | 7,616.17 | 00:00:00 | | 2004-03-15 | 0 | 7,635.25 | 7,638.92 | 7,506.99 | 7,512.38 | 00:00:00 | | 2004-03-16 | 0 | 7,509.92 | 7,572.41 | 7,479.65 | 7,535.39 | 00:00:00 | | 2004-03-17 | 0 | 7,586.40 | 7,674.81 | 7,575.96 | 7,674.81 | 00:00:00 | | 2004-03-18 | 0 | 7,696.00 | 7,703.22 | 7,575.72 | 7,580.25 | 00:00:00 | | 2004-03-19 | 0 | 7,605.75 | 7,620.69 | 7,562.42 | 7,579.25 | 00:00:00 | | 2004-03-22 | 0 | 7,572.01 | 7,572.01 | 7,433.27 | 7,476.37 | 00:00:00 | | 2004-03-23 | 0 | 7,469.90 | 7,491.53 | 7,434.57 | 7,443.98 | 00:00:00 | | 2004-03-24 | 0 | 7,445.74 | 7,480.54 | 7,331.54 | 7,430.51 | 00:00:00 | | 2004-03-25 | 0 | 7,460.31 | 7,517.76 | 7,460.31 | 7,505.35 | 00:00:00 | | 2004-03-26 | 0 | 7,527.10 | 7,579.02 | 7,478.79 | 7,502.51 | 00:00:00 | | 2004-03-29 | 0 | 7,509.96 | 7,520.88 | 7,474.92 | 7,488.15 | 00:00:00 | | 2004-03-30 | 0 | 7,506.92 | 7,512.57 | 7,446.25 | 7,457.87 | 00:00:00 | | 2004-03-31 | 0 | 7,482.98 | 7,543.58 | 7,478.11 | 7,540.45 | 00:00:00 | | 2004-04-01 | 0 | 7,538.16 | 7,564.33 | 7,522.13 | 7,563.55 | 00:00:00 | | 2004-04-02 | 0 | 7,562.14 | 7,649.13 | 7,558.04 | 7,631.62 | 00:00:00 | | 2004-04-05 | 0 | 7,643.99 | 7,664.62 | 7,606.45 | 7,612.07 | 00:00:00 | | 2004-04-06 | 0 | 7,564.01 | 7,609.56 | 7,545.55 | 7,573.43 | 00:00:00 | | 2004-04-07 | 0 | 7,550.31 | 7,632.25 | 7,547.38 | 7,632.25 | 00:00:00 | | 2004-04-08 | 0 | 7,636.07 | 7,652.68 | 7,619.13 | 7,635.79 | 00:00:00 | | 2004-04-13 | 0 | 7,648.27 | 7,705.40 | 7,648.27 | 7,674.53 | 00:00:00 | | 2004-04-14 | 0 | 7,659.40 | 7,669.85 | 7,613.38 | 7,641.33 | 00:00:00 | | 2004-04-15 | 0 | 7,634.58 | 7,654.73 | 7,593.10 | 7,615.90 | 00:00:00 | | 2004-04-16 | 0 | 7,642.44 | 7,658.17 | 7,600.20 | 7,658.17 | 00:00:00 | | 2004-04-19 | 0 | 7,680.77 | 7,715.54 | 7,648.77 | 7,689.22 | 00:00:00 | | 2004-04-20 | 0 | 7,699.52 | 7,710.44 | 7,678.87 | 7,696.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
