|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-06-27 | 0 | 9,201.30 | 9,227.25 | 8,991.10 | 9,004.24 | 00:00:00 | | 2008-06-30 | 0 | 8,989.20 | 8,993.96 | 8,791.49 | 8,904.14 | 00:00:00 | | 2008-07-01 | 0 | 8,872.68 | 8,893.14 | 8,440.45 | 8,486.91 | 00:00:00 | | 2008-07-02 | 0 | 8,515.93 | 8,849.16 | 8,485.36 | 8,721.85 | 00:00:00 | | 2008-07-03 | 0 | 8,594.67 | 8,748.76 | 8,522.11 | 8,694.85 | 00:00:00 | | 2008-07-04 | 0 | 8,745.06 | 8,745.06 | 8,553.70 | 8,553.70 | 00:00:00 | | 2008-07-07 | 0 | 8,619.69 | 8,725.41 | 8,592.53 | 8,697.04 | 00:00:00 | | 2008-07-08 | 0 | 8,577.57 | 8,696.89 | 8,509.86 | 8,689.33 | 00:00:00 | | 2008-07-09 | 0 | 8,775.28 | 8,868.36 | 8,746.27 | 8,851.71 | 00:00:00 | | 2008-07-10 | 0 | 8,696.74 | 8,778.05 | 8,653.53 | 8,678.10 | 00:00:00 | | 2008-07-11 | 0 | 8,752.50 | 8,763.80 | 8,456.70 | 8,456.70 | 00:00:00 | | 2008-07-14 | 0 | 8,573.42 | 8,573.42 | 8,315.49 | 8,325.44 | 00:00:00 | | 2008-07-15 | 0 | 8,199.51 | 8,203.86 | 7,871.17 | 8,011.54 | 00:00:00 | | 2008-07-16 | 0 | 8,040.45 | 8,124.26 | 7,876.94 | 8,124.26 | 00:00:00 | | 2008-07-17 | 0 | 8,260.74 | 8,480.65 | 8,260.74 | 8,408.88 | 00:00:00 | | 2008-07-18 | 0 | 8,387.32 | 8,683.50 | 8,341.91 | 8,674.27 | 00:00:00 | | 2008-07-21 | 0 | 8,671.09 | 8,899.48 | 8,616.00 | 8,815.73 | 00:00:00 | | 2008-07-22 | 0 | 8,786.12 | 8,788.19 | 8,556.55 | 8,663.99 | 00:00:00 | | 2008-07-23 | 0 | 8,793.62 | 8,842.76 | 8,752.50 | 8,777.31 | 00:00:00 | | 2008-07-24 | 0 | 8,797.03 | 8,809.82 | 8,644.46 | 8,644.46 | 00:00:00 | | 2008-07-25 | 0 | 8,568.03 | 8,648.63 | 8,507.25 | 8,613.12 | 00:00:00 | | 2008-07-28 | 0 | 8,604.88 | 8,626.08 | 8,496.49 | 8,496.49 | 00:00:00 | | 2008-07-29 | 0 | 8,431.48 | 8,435.99 | 8,365.03 | 8,407.55 | 00:00:00 | | 2008-07-30 | 0 | 8,463.27 | 8,510.35 | 8,403.08 | 8,460.89 | 00:00:00 | | 2008-07-31 | 0 | 8,524.33 | 8,563.04 | 8,436.18 | 8,496.58 | 00:00:00 | | 2008-08-01 | 0 | 8,414.58 | 8,445.83 | 8,371.84 | 8,384.85 | 00:00:00 | | 2008-08-04 | 0 | 8,364.31 | 8,370.10 | 8,264.57 | 8,290.89 | 00:00:00 | | 2008-08-05 | 0 | 8,286.33 | 8,410.00 | 8,243.12 | 8,293.77 | 00:00:00 | | 2008-08-06 | 0 | 8,370.40 | 8,380.94 | 8,171.21 | 8,185.33 | 00:00:00 | | 2008-08-07 | 0 | 8,218.58 | 8,412.30 | 8,204.78 | 8,343.01 | 00:00:00 | | 2008-08-08 | 0 | 8,369.00 | 8,443.95 | 8,343.06 | 8,364.83 | 00:00:00 | | 2008-08-11 | 0 | 8,399.98 | 8,577.89 | 8,386.04 | 8,573.07 | 00:00:00 | | 2008-08-12 | 0 | 8,537.12 | 8,650.04 | 8,526.90 | 8,639.92 | 00:00:00 | | 2008-08-13 | 0 | 8,579.38 | 8,606.66 | 8,503.39 | 8,506.49 | 00:00:00 | | 2008-08-14 | 0 | 8,563.32 | 8,629.70 | 8,509.91 | 8,561.96 | 00:00:00 | | 2008-08-15 | 0 | 8,581.52 | 8,629.72 | 8,524.81 | 8,584.53 | 00:00:00 | | 2008-08-18 | 0 | 8,566.41 | 8,575.11 | 8,499.23 | 8,538.04 | 00:00:00 | | 2008-08-19 | 0 | 8,485.22 | 8,494.50 | 8,349.07 | 8,349.07 | 00:00:00 | | 2008-08-20 | 0 | 8,379.07 | 8,424.44 | 8,339.81 | 8,386.64 | 00:00:00 | | 2008-08-21 | 0 | 8,333.37 | 8,401.93 | 8,285.96 | 8,360.44 | 00:00:00 | | 2008-08-22 | 0 | 8,391.13 | 8,502.12 | 8,359.89 | 8,499.20 | 00:00:00 | | 2008-08-25 | 0 | 8,492.20 | 8,515.37 | 8,450.51 | 8,466.31 | 00:00:00 | | 2008-08-26 | 0 | 8,417.79 | 8,495.39 | 8,387.91 | 8,470.62 | 00:00:00 | | 2008-08-27 | 0 | 8,486.72 | 8,491.88 | 8,430.40 | 8,459.99 | 00:00:00 | | 2008-08-28 | 0 | 8,442.88 | 8,555.41 | 8,390.62 | 8,555.41 | 00:00:00 | | 2008-08-29 | 0 | 8,560.47 | 8,620.10 | 8,533.74 | 8,600.31 | 00:00:00 | | 2008-09-01 | 0 | 8,545.86 | 8,631.73 | 8,532.00 | 8,625.62 | 00:00:00 | | 2008-09-02 | 0 | 8,608.99 | 8,736.79 | 8,595.48 | 8,660.41 | 00:00:00 | | 2008-09-03 | 0 | 8,662.86 | 8,761.41 | 8,610.45 | 8,754.13 | 00:00:00 | | 2008-09-04 | 0 | 8,754.98 | 8,755.67 | 8,552.65 | 8,584.26 | 00:00:00 | | 2008-09-05 | 0 | 8,486.87 | 8,512.87 | 8,286.54 | 8,354.13 | 00:00:00 | | 2008-09-08 | 0 | 8,528.84 | 8,620.44 | 8,517.76 | 8,592.64 | 00:00:00 | | 2008-09-09 | 0 | 8,570.43 | 8,626.65 | 8,398.12 | 8,430.17 | 00:00:00 | | 2008-09-10 | 0 | 8,444.15 | 8,449.32 | 8,245.19 | 8,287.74 | 00:00:00 | | 2008-09-11 | 0 | 8,291.25 | 8,378.01 | 8,199.31 | 8,242.10 | 00:00:00 | | 2008-09-12 | 0 | 8,277.89 | 8,356.23 | 8,255.50 | 8,356.23 | 00:00:00 | | 2008-09-15 | 0 | 8,209.93 | 8,209.93 | 8,004.36 | 8,096.37 | 00:00:00 | | 2008-09-16 | 0 | 7,966.99 | 8,103.67 | 7,923.94 | 8,103.67 | 00:00:00 | | 2008-09-17 | 0 | 8,187.88 | 8,256.80 | 7,924.67 | 7,951.80 | 00:00:00 | | 2008-09-18 | 0 | 7,891.53 | 7,979.81 | 7,698.53 | 7,698.53 | 00:00:00 | | 2008-09-19 | 0 | 7,847.71 | 8,363.75 | 7,841.17 | 8,316.61 | 00:00:00 | | 2008-09-22 | 0 | 8,403.24 | 8,418.10 | 8,255.47 | 8,320.32 | 00:00:00 | | 2008-09-23 | 0 | 8,249.26 | 8,277.51 | 8,121.15 | 8,190.49 | 00:00:00 | | 2008-09-24 | 0 | 8,216.36 | 8,260.99 | 8,145.32 | 8,178.48 | 00:00:00 | | 2008-09-25 | 0 | 8,176.53 | 8,241.15 | 8,143.14 | 8,235.77 | 00:00:00 | | 2008-09-26 | 0 | 8,213.17 | 8,240.80 | 8,096.70 | 8,190.10 | 00:00:00 | | 2008-09-29 | 0 | 8,219.24 | 8,229.17 | 7,885.87 | 7,885.87 | 00:00:00 | | 2008-09-30 | 0 | 7,643.98 | 8,033.23 | 7,585.45 | 8,033.23 | 00:00:00 | | 2008-10-01 | 0 | 8,114.61 | 8,151.40 | 7,980.33 | 7,999.71 | 00:00:00 | | 2008-10-02 | 0 | 8,014.90 | 8,078.32 | 7,826.39 | 7,832.91 | 00:00:00 | | 2008-10-03 | 0 | 7,869.87 | 7,887.21 | 7,671.69 | 7,715.52 | 00:00:00 | | 2008-10-06 | 0 | 7,536.69 | 7,541.21 | 6,954.87 | 6,954.87 | 00:00:00 | | 2008-10-07 | 0 | 7,072.27 | 7,262.24 | 6,870.56 | 6,870.56 | 00:00:00 | | 2008-10-08 | 0 | 6,743.50 | 6,962.68 | 6,492.63 | 6,620.51 | 00:00:00 | | 2008-10-09 | 0 | 6,753.66 | 6,854.15 | 6,566.59 | 6,677.91 | 00:00:00 | | 2008-10-10 | 0 | 6,639.17 | 6,639.17 | 6,065.38 | 6,281.03 | 00:00:00 | | 2008-10-13 | 0 | 6,357.28 | 6,921.48 | 6,357.28 | 6,921.48 | 00:00:00 | | 2008-10-14 | 0 | 7,083.59 | 7,485.35 | 7,080.84 | 7,229.99 | 00:00:00 | | 2008-10-15 | 0 | 7,228.92 | 7,239.87 | 6,930.47 | 7,008.86 | 00:00:00 | | 2008-10-16 | 0 | 6,944.73 | 6,945.46 | 6,474.65 | 6,652.89 | 00:00:00 | | 2008-10-17 | 0 | 6,822.71 | 6,928.03 | 6,561.89 | 6,689.23 | 00:00:00 | | 2008-10-20 | 0 | 6,804.10 | 6,842.51 | 6,668.83 | 6,824.99 | 00:00:00 | | 2008-10-21 | 0 | 6,898.40 | 6,914.95 | 6,688.18 | 6,706.84 | 00:00:00 | | 2008-10-22 | 0 | 6,623.96 | 6,628.05 | 6,375.75 | 6,400.88 | 00:00:00 | | 2008-10-23 | 0 | 6,432.33 | 6,435.70 | 6,221.83 | 6,322.82 | 00:00:00 | | 2008-10-24 | 0 | 6,152.45 | 6,152.45 | 5,801.27 | 5,966.65 | 00:00:00 | | 2008-10-27 | 0 | 5,794.48 | 5,905.66 | 5,659.69 | 5,801.76 | 00:00:00 | | 2008-10-28 | 0 | 5,933.01 | 6,041.86 | 5,813.35 | 5,813.35 | 00:00:00 | | 2008-10-29 | 0 | 5,932.21 | 6,227.13 | 5,923.97 | 6,227.13 | 00:00:00 | | 2008-10-30 | 0 | 6,342.31 | 6,358.36 | 6,168.38 | 6,254.92 | 00:00:00 | | 2008-10-31 | 0 | 6,203.45 | 6,361.42 | 6,152.78 | 6,360.51 | 00:00:00 | | 2008-11-03 | 0 | 6,390.10 | 6,574.14 | 6,387.96 | 6,574.14 | 00:00:00 | | 2008-11-04 | 0 | 6,632.28 | 6,972.78 | 6,614.66 | 6,972.78 | 00:00:00 | | 2008-11-05 | 0 | 7,038.30 | 7,058.95 | 6,787.20 | 6,824.58 | 00:00:00 | | 2008-11-06 | 0 | 6,648.07 | 6,712.03 | 6,522.08 | 6,544.54 | 00:00:00 | | 2008-11-07 | 0 | 6,585.10 | 6,694.87 | 6,577.21 | 6,668.80 | 00:00:00 | | 2008-11-10 | 0 | 6,771.39 | 6,833.75 | 6,683.45 | 6,690.99 | 00:00:00 | | 2008-11-11 | 0 | 6,630.49 | 6,743.53 | 6,594.49 | 6,603.91 | 00:00:00 | | 2008-11-12 | 0 | 6,687.78 | 6,752.50 | 6,457.69 | 6,510.67 | 00:00:00 | | 2008-11-13 | 0 | 6,467.84 | 6,585.54 | 6,453.35 | 6,527.69 | 00:00:00 | | 2008-11-14 | 0 | 6,716.43 | 6,734.73 | 6,537.17 | 6,573.01 | 00:00:00 | | 2008-11-17 | 0 | 6,582.87 | 6,604.97 | 6,464.20 | 6,478.38 | 00:00:00 | | 2008-11-18 | 0 | 6,463.13 | 6,489.92 | 6,352.71 | 6,482.01 | 00:00:00 | | 2008-11-19 | 0 | 6,489.42 | 6,492.65 | 6,272.11 | 6,272.11 | 00:00:00 | | 2008-11-20 | 0 | 6,104.47 | 6,151.94 | 5,917.31 | 6,028.04 | 00:00:00 | | 2008-11-21 | 0 | 6,058.29 | 6,107.73 | 5,809.77 | 5,852.15 | 00:00:00 | | 2008-11-24 | 0 | 5,993.28 | 6,108.62 | 5,929.72 | 6,108.62 | 00:00:00 | | 2008-11-25 | 0 | 6,125.32 | 6,211.93 | 6,013.57 | 6,121.35 | 00:00:00 | | 2008-11-26 | 0 | 6,114.53 | 6,167.62 | 6,059.76 | 6,135.03 | 00:00:00 | | 2008-11-27 | 0 | 6,165.94 | 6,274.97 | 6,162.75 | 6,231.47 | 00:00:00 | | 2008-11-28 | 0 | 6,222.55 | 6,300.41 | 6,130.08 | 6,300.41 | 00:00:00 | | 2008-12-01 | 0 | 6,314.70 | 6,321.12 | 6,137.99 | 6,212.27 | 00:00:00 | | 2008-12-02 | 0 | 6,095.77 | 6,183.92 | 6,029.57 | 6,170.22 | 00:00:00 | | 2008-12-03 | 0 | 6,146.22 | 6,254.53 | 6,102.67 | 6,243.49 | 00:00:00 | | 2008-12-04 | 0 | 6,217.79 | 6,349.34 | 6,217.79 | 6,259.25 | 00:00:00 | | 2008-12-05 | 0 | 6,201.48 | 6,223.77 | 6,016.23 | 6,021.55 | 00:00:00 | | 2008-12-08 | 0 | 6,231.24 | 6,262.64 | 6,173.78 | 6,174.99 | 00:00:00 | | 2008-12-09 | 0 | 6,146.30 | 6,232.38 | 6,141.25 | 6,227.71 | 00:00:00 | | 2008-12-10 | 0 | 6,213.03 | 6,249.94 | 6,186.04 | 6,194.34 | 00:00:00 | | 2008-12-11 | 0 | 6,197.22 | 6,207.55 | 6,143.58 | 6,178.13 | 00:00:00 | | 2008-12-12 | 0 | 6,088.63 | 6,135.81 | 6,076.11 | 6,100.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
