|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-04 | 0 | 12,782.40 | 12,822.49 | 12,587.14 | 12,614.57 | 00:00:00 | | 2008-01-07 | 0 | 12,559.90 | 12,650.25 | 12,474.64 | 12,588.78 | 00:00:00 | | 2008-01-08 | 0 | 12,647.60 | 12,706.26 | 12,575.77 | 12,636.55 | 00:00:00 | | 2008-01-09 | 0 | 12,558.10 | 12,559.92 | 12,349.76 | 12,414.36 | 00:00:00 | | 2008-01-10 | 0 | 12,540.40 | 12,599.32 | 12,310.13 | 12,327.73 | 00:00:00 | | 2008-01-11 | 0 | 12,351.00 | 12,351.04 | 11,989.16 | 12,095.33 | 00:00:00 | | 2008-01-14 | 0 | 12,025.30 | 12,231.03 | 11,983.09 | 12,129.16 | 00:00:00 | | 2008-01-15 | 0 | 12,090.70 | 12,167.63 | 11,864.70 | 11,893.35 | 00:00:00 | | 2008-01-16 | 0 | 11,685.60 | 11,702.45 | 11,452.32 | 11,526.78 | 00:00:00 | | 2008-01-17 | 0 | 11,672.50 | 11,715.56 | 11,446.95 | 11,517.82 | 00:00:00 | | 2008-01-18 | 0 | 11,461.60 | 11,668.16 | 11,404.25 | 11,493.75 | 00:00:00 | | 2008-01-21 | 0 | 11,343.20 | 11,343.21 | 10,823.12 | 10,823.12 | 00:00:00 | | 2008-01-22 | 0 | 10,596.10 | 11,131.39 | 10,310.13 | 10,963.97 | 00:00:00 | | 2008-01-23 | 0 | 11,224.80 | 11,226.34 | 10,623.90 | 10,684.47 | 00:00:00 | | 2008-01-24 | 0 | 11,010.80 | 11,045.92 | 10,892.24 | 11,004.28 | 00:00:00 | | 2008-01-25 | 0 | 11,178.70 | 11,246.43 | 11,099.97 | 11,121.13 | 00:00:00 | | 2008-01-28 | 0 | 10,973.40 | 11,088.32 | 10,926.29 | 11,088.32 | 00:00:00 | | 2008-01-29 | 0 | 11,243.00 | 11,359.42 | 11,181.77 | 11,359.42 | 00:00:00 | | 2008-01-30 | 0 | 11,257.90 | 11,331.44 | 11,213.30 | 11,235.33 | 00:00:00 | | 2008-01-31 | 0 | 11,276.30 | 11,314.80 | 11,103.60 | 11,163.91 | 00:00:00 | | 2008-02-01 | 0 | 11,281.80 | 11,411.19 | 11,252.85 | 11,354.40 | 00:00:00 | | 2008-02-04 | 0 | 11,454.80 | 11,507.05 | 11,422.98 | 11,477.77 | 00:00:00 | | 2008-02-05 | 0 | 11,466.20 | 11,483.95 | 11,023.28 | 11,078.21 | 00:00:00 | | 2008-02-06 | 0 | 10,946.60 | 11,206.81 | 10,937.25 | 11,206.81 | 00:00:00 | | 2008-02-07 | 0 | 11,167.00 | 11,219.26 | 11,092.09 | 11,138.69 | 00:00:00 | | 2008-02-08 | 0 | 11,218.80 | 11,274.39 | 11,157.07 | 11,205.41 | 00:00:00 | | 2008-02-11 | 0 | 11,160.30 | 11,203.66 | 11,048.79 | 11,084.55 | 00:00:00 | | 2008-02-12 | 0 | 11,185.90 | 11,268.52 | 11,057.87 | 11,261.82 | 00:00:00 | | 2008-02-13 | 0 | 11,206.50 | 11,390.19 | 11,184.27 | 11,321.31 | 00:00:00 | | 2008-02-14 | 0 | 11,384.30 | 11,442.12 | 11,281.46 | 11,368.37 | 00:00:00 | | 2008-02-15 | 0 | 11,314.60 | 11,413.31 | 11,214.45 | 11,282.34 | 00:00:00 | | 2008-02-18 | 0 | 11,306.70 | 11,367.16 | 11,302.75 | 11,313.16 | 00:00:00 | | 2008-02-19 | 0 | 11,314.20 | 11,338.94 | 11,281.65 | 11,300.43 | 00:00:00 | | 2008-02-20 | 0 | 11,156.80 | 11,224.30 | 11,119.15 | 11,182.46 | 00:00:00 | | 2008-02-21 | 0 | 11,246.40 | 11,257.85 | 11,146.27 | 11,154.07 | 00:00:00 | | 2008-02-22 | 0 | 11,088.70 | 11,105.73 | 10,954.38 | 10,999.09 | 00:00:00 | | 2008-02-25 | 0 | 11,068.30 | 11,103.28 | 11,011.47 | 11,077.10 | 00:00:00 | | 2008-02-26 | 0 | 11,104.90 | 11,185.51 | 11,063.66 | 11,169.29 | 00:00:00 | | 2008-02-27 | 0 | 11,202.30 | 11,210.63 | 11,090.15 | 11,123.51 | 00:00:00 | | 2008-02-28 | 0 | 11,143.00 | 11,155.32 | 10,951.53 | 10,968.27 | 00:00:00 | | 2008-02-29 | 0 | 10,936.40 | 11,019.71 | 10,862.85 | 10,952.58 | 00:00:00 | | 2008-03-04 | 0 | 10,810.00 | 10,853.13 | 10,624.12 | 10,639.47 | 00:00:00 | | 2008-03-05 | 0 | 10,697.10 | 10,782.35 | 10,649.68 | 10,782.35 | 00:00:00 | | 2008-03-06 | 0 | 10,804.10 | 10,896.06 | 10,723.30 | 10,756.89 | 00:00:00 | | 2008-03-07 | 0 | 10,636.00 | 10,769.23 | 10,606.39 | 10,711.28 | 00:00:00 | | 2008-03-10 | 0 | 10,668.00 | 10,694.44 | 10,501.09 | 10,511.63 | 00:00:00 | | 2008-03-11 | 0 | 10,500.20 | 10,613.96 | 10,478.18 | 10,507.69 | 00:00:00 | | 2008-03-12 | 0 | 10,628.00 | 10,643.24 | 10,462.45 | 10,496.77 | 00:00:00 | | 2008-03-13 | 0 | 10,408.30 | 10,445.65 | 10,171.68 | 10,264.13 | 00:00:00 | | 2008-03-14 | 0 | 10,268.50 | 10,333.66 | 10,138.04 | 10,169.25 | 00:00:00 | | 2008-03-18 | 0 | 9,973.51 | 10,101.02 | 9,882.28 | 10,066.53 | 00:00:00 | | 2008-03-19 | 0 | 10,160.30 | 10,160.74 | 9,976.44 | 10,059.91 | 00:00:00 | | 2008-03-20 | 0 | 9,952.27 | 10,112.25 | 9,933.70 | 10,049.26 | 00:00:00 | | 2008-03-25 | 0 | 10,199.20 | 10,431.06 | 10,199.18 | 10,427.37 | 00:00:00 | | 2008-03-26 | 0 | 10,364.20 | 10,474.12 | 10,332.96 | 10,410.11 | 00:00:00 | | 2008-03-27 | 0 | 10,355.10 | 10,508.57 | 10,343.65 | 10,466.01 | 00:00:00 | | 2008-03-28 | 0 | 10,466.90 | 10,580.70 | 10,455.70 | 10,546.07 | 00:00:00 | | 2008-03-31 | 0 | 10,508.30 | 10,520.55 | 10,449.77 | 10,495.94 | 00:00:00 | | 2008-04-01 | 0 | 10,476.60 | 10,737.84 | 10,467.07 | 10,669.84 | 00:00:00 | | 2008-04-02 | 0 | 10,751.70 | 10,894.07 | 10,751.73 | 10,871.57 | 00:00:00 | | 2008-04-03 | 0 | 10,903.60 | 10,903.63 | 10,764.01 | 10,897.67 | 00:00:00 | | 2008-04-04 | 0 | 10,865.40 | 10,870.45 | 10,794.96 | 10,848.73 | 00:00:00 | | 2008-04-07 | 0 | 10,881.80 | 10,995.74 | 10,831.59 | 10,984.98 | 00:00:00 | | 2008-04-08 | 0 | 10,925.20 | 10,986.32 | 10,895.05 | 10,986.32 | 00:00:00 | | 2008-04-09 | 0 | 10,960.00 | 11,017.85 | 10,932.58 | 11,010.61 | 00:00:00 | | 2008-04-10 | 0 | 10,952.10 | 11,011.85 | 10,869.45 | 11,009.93 | 00:00:00 | | 2008-04-11 | 0 | 11,069.90 | 11,131.52 | 10,933.81 | 10,977.13 | 00:00:00 | | 2008-04-14 | 0 | 10,881.60 | 11,035.50 | 10,879.75 | 10,919.21 | 00:00:00 | | 2008-04-15 | 0 | 10,964.70 | 11,044.28 | 10,932.24 | 11,037.30 | 00:00:00 | | 2008-04-16 | 0 | 11,046.10 | 11,128.34 | 10,981.38 | 11,104.67 | 00:00:00 | | 2008-04-17 | 0 | 11,143.30 | 11,144.93 | 11,002.06 | 11,078.27 | 00:00:00 | | 2008-04-18 | 0 | 11,041.90 | 11,190.65 | 11,040.91 | 11,183.68 | 00:00:00 | | 2008-04-21 | 0 | 11,075.30 | 11,168.18 | 11,055.51 | 11,119.70 | 00:00:00 | | 2008-04-22 | 0 | 11,114.90 | 11,156.99 | 11,085.54 | 11,128.60 | 00:00:00 | | 2008-04-23 | 0 | 11,046.90 | 11,104.98 | 10,985.34 | 11,038.05 | 00:00:00 | | 2008-04-24 | 0 | 11,007.90 | 11,029.19 | 10,912.70 | 10,998.20 | 00:00:00 | | 2008-04-25 | 0 | 11,039.30 | 11,128.41 | 11,010.52 | 11,085.99 | 00:00:00 | | 2008-04-28 | 0 | 11,113.80 | 11,156.55 | 11,097.94 | 11,115.93 | 00:00:00 | | 2008-04-29 | 0 | 11,071.70 | 11,103.95 | 10,937.72 | 10,976.30 | 00:00:00 | | 2008-04-30 | 0 | 10,946.90 | 10,973.71 | 10,912.38 | 10,917.37 | 00:00:00 | | 2008-05-02 | 0 | 11,045.10 | 11,101.18 | 11,017.14 | 11,101.18 | 00:00:00 | | 2008-05-05 | 0 | 10,997.10 | 11,028.96 | 10,970.29 | 11,012.60 | 00:00:00 | | 2008-05-06 | 0 | 11,011.60 | 11,148.43 | 10,985.54 | 11,148.43 | 00:00:00 | | 2008-05-07 | 0 | 11,131.20 | 11,297.99 | 11,116.10 | 11,294.07 | 00:00:00 | | 2008-05-08 | 0 | 11,228.20 | 11,252.29 | 11,189.32 | 11,247.38 | 00:00:00 | | 2008-05-09 | 0 | 11,236.70 | 11,259.06 | 11,156.27 | 11,177.26 | 00:00:00 | | 2008-05-12 | 0 | 11,160.40 | 11,211.30 | 11,101.91 | 11,120.49 | 00:00:00 | | 2008-05-13 | 0 | 11,143.40 | 11,173.85 | 11,088.35 | 11,142.21 | 00:00:00 | | 2008-05-14 | 0 | 11,162.80 | 11,187.99 | 11,095.90 | 11,135.23 | 00:00:00 | | 2008-05-15 | 0 | 11,102.70 | 11,122.76 | 10,964.79 | 11,020.04 | 00:00:00 | | 2008-05-16 | 0 | 11,018.70 | 11,055.07 | 10,970.09 | 11,004.93 | 00:00:00 | | 2008-05-19 | 0 | 11,009.00 | 11,032.37 | 10,963.24 | 11,032.37 | 00:00:00 | | 2008-05-20 | 0 | 10,984.10 | 11,002.31 | 10,902.94 | 10,906.19 | 00:00:00 | | 2008-05-21 | 0 | 10,934.50 | 10,958.28 | 10,876.91 | 10,901.69 | 00:00:00 | | 2008-05-22 | 0 | 10,898.00 | 10,954.97 | 10,826.41 | 10,907.43 | 00:00:00 | | 2008-05-23 | 0 | 10,908.20 | 10,917.65 | 10,798.93 | 10,809.99 | 00:00:00 | | 2008-05-26 | 0 | 10,753.70 | 10,835.99 | 10,740.05 | 10,743.88 | 00:00:00 | | 2008-05-27 | 0 | 10,746.10 | 10,784.49 | 10,663.17 | 10,666.48 | 00:00:00 | | 2008-05-28 | 0 | 10,709.20 | 10,713.01 | 10,629.43 | 10,641.17 | 00:00:00 | | 2008-05-29 | 0 | 10,650.20 | 10,664.21 | 10,575.47 | 10,590.97 | 00:00:00 | | 2008-05-30 | 0 | 10,600.40 | 10,635.55 | 10,563.07 | 10,597.88 | 00:00:00 | | 2008-06-02 | 0 | 10,595.60 | 10,613.50 | 10,512.82 | 10,529.91 | 00:00:00 | | 2008-06-03 | 0 | 10,464.10 | 10,539.24 | 10,439.41 | 10,539.24 | 00:00:00 | | 2008-06-04 | 0 | 10,519.30 | 10,519.26 | 10,342.06 | 10,390.54 | 00:00:00 | | 2008-06-05 | 0 | 10,390.40 | 10,455.83 | 10,374.32 | 10,405.06 | 00:00:00 | | 2008-06-06 | 0 | 10,454.80 | 10,478.42 | 10,278.32 | 10,278.32 | 00:00:00 | | 2008-06-09 | 0 | 10,203.50 | 10,242.92 | 10,178.17 | 10,211.12 | 00:00:00 | | 2008-06-10 | 0 | 10,160.50 | 10,237.11 | 10,097.33 | 10,202.84 | 00:00:00 | | 2008-06-11 | 0 | 10,240.50 | 10,274.26 | 10,080.52 | 10,088.33 | 00:00:00 | | 2008-06-12 | 0 | 10,062.70 | 10,174.19 | 10,062.67 | 10,174.11 | 00:00:00 | | 2008-06-13 | 0 | 10,125.00 | 10,170.87 | 10,071.23 | 10,155.89 | 00:00:00 | | 2008-06-16 | 0 | 10,151.70 | 10,181.38 | 10,107.94 | 10,158.65 | 00:00:00 | | 2008-06-17 | 0 | 10,156.10 | 10,238.24 | 10,156.13 | 10,205.87 | 00:00:00 | | 2008-06-18 | 0 | 10,189.80 | 10,206.74 | 10,049.84 | 10,088.71 | 00:00:00 | | 2008-06-19 | 0 | 10,016.20 | 10,047.38 | 9,847.92 | 9,847.92 | 00:00:00 | | 2008-06-20 | 0 | 9,844.38 | 9,902.03 | 9,627.06 | 9,657.83 | 00:00:00 | | 2008-06-23 | 0 | 9,620.21 | 9,731.11 | 9,575.70 | 9,583.51 | 00:00:00 | | 2008-06-24 | 0 | 9,592.64 | 9,604.49 | 9,227.82 | 9,344.09 | 00:00:00 | | 2008-06-25 | 0 | 9,356.83 | 9,533.32 | 9,356.83 | 9,496.38 | 00:00:00 | | 2008-06-26 | 0 | 9,472.40 | 9,506.54 | 9,224.22 | 9,230.31 | 00:00:00 | | 2008-06-27 | 0 | 9,201.30 | 9,227.25 | 8,991.10 | 9,004.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
