|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-08 | 0 | 7,172.89 | 7,173.09 | 7,033.75 | 7,037.52 | 00:00:00 | | 2009-06-09 | 0 | 7,067.69 | 7,141.85 | 7,067.69 | 7,141.85 | 00:00:00 | | 2009-06-10 | 0 | 7,184.32 | 7,213.67 | 7,102.07 | 7,114.73 | 00:00:00 | | 2009-06-11 | 0 | 7,116.53 | 7,184.92 | 7,115.52 | 7,184.92 | 00:00:00 | | 2009-06-12 | 0 | 7,191.89 | 7,197.07 | 7,154.99 | 7,181.85 | 00:00:00 | | 2009-06-15 | 0 | 7,154.18 | 7,156.97 | 7,055.40 | 7,094.24 | 00:00:00 | | 2009-06-16 | 0 | 7,087.53 | 7,124.13 | 7,072.72 | 7,080.75 | 00:00:00 | | 2009-06-17 | 0 | 7,038.90 | 7,039.38 | 6,910.00 | 6,910.00 | 00:00:00 | | 2009-06-18 | 0 | 6,924.32 | 6,979.16 | 6,875.45 | 6,941.98 | 00:00:00 | | 2009-06-19 | 0 | 7,002.55 | 7,070.59 | 6,958.08 | 7,062.18 | 00:00:00 | | 2009-06-22 | 0 | 7,064.79 | 7,066.12 | 6,919.75 | 6,933.44 | 00:00:00 | | 2009-06-23 | 0 | 6,849.86 | 6,976.60 | 6,827.37 | 6,916.93 | 00:00:00 | | 2009-06-24 | 0 | 6,928.12 | 6,995.06 | 6,886.65 | 6,984.42 | 00:00:00 | | 2009-06-25 | 0 | 7,009.55 | 7,022.76 | 6,955.55 | 6,996.48 | 00:00:00 | | 2009-06-26 | 0 | 7,048.08 | 7,064.42 | 6,986.09 | 6,997.32 | 00:00:00 | | 2009-06-29 | 0 | 6,987.08 | 7,072.17 | 6,979.97 | 7,063.34 | 00:00:00 | | 2009-06-30 | 0 | 7,097.94 | 7,142.54 | 7,074.72 | 7,110.88 | 00:00:00 | | 2009-07-01 | 0 | 7,140.10 | 7,240.24 | 7,126.92 | 7,240.24 | 00:00:00 | | 2009-07-02 | 0 | 7,231.30 | 7,231.87 | 7,119.11 | 7,119.11 | 00:00:00 | | 2009-07-03 | 0 | 7,118.57 | 7,164.14 | 7,073.08 | 7,164.14 | 00:00:00 | | 2009-07-06 | 0 | 7,127.46 | 7,127.46 | 7,064.69 | 7,094.27 | 00:00:00 | | 2009-07-07 | 0 | 7,106.76 | 7,145.54 | 7,077.70 | 7,077.70 | 00:00:00 | | 2009-07-08 | 0 | 7,038.47 | 7,069.41 | 6,994.91 | 7,021.04 | 00:00:00 | | 2009-07-09 | 0 | 7,052.63 | 7,098.77 | 7,026.68 | 7,042.74 | 00:00:00 | | 2009-07-10 | 0 | 7,024.79 | 7,026.37 | 6,934.01 | 6,942.81 | 00:00:00 | | 2009-07-13 | 0 | 6,945.85 | 7,049.97 | 6,924.24 | 7,047.70 | 00:00:00 | | 2009-07-14 | 0 | 7,075.71 | 7,132.03 | 7,046.24 | 7,079.37 | 00:00:00 | | 2009-07-15 | 0 | 7,107.34 | 7,193.27 | 7,096.70 | 7,193.27 | 00:00:00 | | 2009-07-16 | 0 | 7,179.82 | 7,205.31 | 7,109.08 | 7,172.05 | 00:00:00 | | 2009-07-17 | 0 | 7,189.57 | 7,207.68 | 7,154.19 | 7,193.82 | 00:00:00 | | 2009-07-20 | 0 | 7,215.81 | 7,258.61 | 7,215.47 | 7,249.82 | 00:00:00 | | 2009-07-21 | 0 | 7,250.44 | 7,276.88 | 7,244.24 | 7,262.79 | 00:00:00 | | 2009-07-22 | 0 | 7,262.83 | 7,269.18 | 7,209.36 | 7,257.52 | 00:00:00 | | 2009-07-23 | 0 | 7,261.19 | 7,305.92 | 7,243.41 | 7,299.21 | 00:00:00 | | 2009-07-24 | 0 | 7,297.77 | 7,318.41 | 7,246.90 | 7,253.69 | 00:00:00 | | 2009-07-27 | 0 | 7,278.05 | 7,326.73 | 7,278.05 | 7,302.97 | 00:00:00 | | 2009-07-28 | 0 | 7,321.32 | 7,355.60 | 7,299.37 | 7,302.71 | 00:00:00 | | 2009-07-29 | 0 | 7,308.37 | 7,360.09 | 7,305.82 | 7,327.66 | 00:00:00 | | 2009-07-30 | 0 | 7,329.19 | 7,377.29 | 7,302.33 | 7,346.80 | 00:00:00 | | 2009-07-31 | 0 | 7,343.21 | 7,398.89 | 7,292.99 | 7,292.99 | 00:00:00 | | 2009-08-03 | 0 | 7,327.36 | 7,430.09 | 7,322.41 | 7,426.43 | 00:00:00 | | 2009-08-04 | 0 | 7,433.87 | 7,497.51 | 7,421.65 | 7,488.37 | 00:00:00 | | 2009-08-05 | 0 | 7,495.92 | 7,514.07 | 7,463.46 | 7,472.43 | 00:00:00 | | 2009-08-06 | 0 | 7,486.25 | 7,533.95 | 7,466.39 | 7,485.03 | 00:00:00 | | 2009-08-07 | 0 | 7,494.81 | 7,527.43 | 7,453.59 | 7,478.39 | 00:00:00 | | 2009-08-10 | 0 | 7,493.23 | 7,509.97 | 7,479.02 | 7,493.18 | 00:00:00 | | 2009-08-11 | 0 | 7,476.39 | 7,558.59 | 7,475.35 | 7,481.99 | 00:00:00 | | 2009-08-12 | 0 | 7,467.49 | 7,520.01 | 7,451.80 | 7,520.01 | 00:00:00 | | 2009-08-13 | 0 | 7,529.75 | 7,612.55 | 7,529.75 | 7,579.30 | 00:00:00 | | 2009-08-14 | 0 | 7,598.78 | 7,677.67 | 7,592.86 | 7,636.40 | 00:00:00 | | 2009-08-17 | 0 | 7,617.14 | 7,635.83 | 7,489.92 | 7,489.92 | 00:00:00 | | 2009-08-18 | 0 | 7,513.47 | 7,582.51 | 7,512.71 | 7,578.19 | 00:00:00 | | 2009-08-19 | 0 | 7,579.84 | 7,607.23 | 7,522.21 | 7,603.10 | 00:00:00 | | 2009-08-20 | 0 | 7,670.78 | 7,714.60 | 7,666.89 | 7,710.47 | 00:00:00 | | 2009-08-21 | 0 | 7,715.33 | 7,823.31 | 7,689.95 | 7,812.71 | 00:00:00 | | 2009-08-24 | 0 | 7,849.57 | 7,921.68 | 7,839.34 | 7,893.29 | 00:00:00 | | 2009-08-25 | 0 | 7,863.72 | 7,936.06 | 7,819.29 | 7,897.86 | 00:00:00 | | 2009-08-26 | 0 | 7,897.20 | 7,969.80 | 7,888.83 | 7,888.83 | 00:00:00 | | 2009-08-27 | 0 | 7,884.61 | 7,964.66 | 7,825.16 | 7,827.01 | 00:00:00 | | 2009-08-28 | 0 | 7,877.31 | 7,907.37 | 7,830.72 | 7,840.27 | 00:00:00 | | 2009-08-31 | 0 | 7,824.30 | 7,860.61 | 7,810.19 | 7,828.32 | 00:00:00 | | 2009-09-01 | 0 | 7,837.60 | 7,865.87 | 7,771.61 | 7,777.03 | 00:00:00 | | 2009-09-03 | 0 | 7,674.81 | 7,761.57 | 7,658.27 | 7,726.97 | 00:00:00 | | 2009-09-04 | 0 | 7,782.81 | 7,811.81 | 7,779.61 | 7,802.89 | 00:00:00 | | 2009-09-07 | 0 | 7,848.94 | 7,932.18 | 7,848.12 | 7,932.18 | 00:00:00 | | 2009-09-08 | 0 | 7,944.37 | 7,975.34 | 7,890.34 | 7,924.48 | 00:00:00 | | 2009-09-09 | 0 | 7,919.15 | 7,999.06 | 7,886.67 | 7,999.06 | 00:00:00 | | 2009-09-10 | 0 | 8,022.42 | 8,089.27 | 8,000.04 | 8,070.07 | 00:00:00 | | 2009-09-11 | 0 | 8,101.87 | 8,148.64 | 8,101.66 | 8,129.45 | 00:00:00 | | 2009-09-14 | 0 | 8,090.42 | 8,140.58 | 8,046.19 | 8,126.72 | 00:00:00 | | 2009-09-15 | 0 | 8,157.48 | 8,242.29 | 8,137.64 | 8,226.09 | 00:00:00 | | 2009-09-16 | 0 | 8,249.64 | 8,349.01 | 8,249.50 | 8,338.00 | 00:00:00 | | 2009-09-17 | 0 | 8,406.71 | 8,485.67 | 8,377.66 | 8,462.59 | 00:00:00 | | 2009-09-18 | 0 | 8,429.61 | 8,447.09 | 8,384.31 | 8,425.61 | 00:00:00 | | 2009-09-21 | 0 | 8,434.32 | 8,473.59 | 8,302.19 | 8,343.31 | 00:00:00 | | 2009-09-22 | 0 | 8,383.82 | 8,427.76 | 8,379.96 | 8,407.33 | 00:00:00 | | 2009-09-23 | 0 | 8,426.74 | 8,473.29 | 8,392.99 | 8,410.81 | 00:00:00 | | 2009-09-24 | 0 | 8,396.88 | 8,490.63 | 8,341.73 | 8,390.68 | 00:00:00 | | 2009-09-25 | 0 | 8,403.41 | 8,441.53 | 8,358.41 | 8,375.73 | 00:00:00 | | 2009-09-28 | 0 | 8,397.56 | 8,444.99 | 8,336.59 | 8,444.99 | 00:00:00 | | 2009-09-29 | 0 | 8,463.27 | 8,503.36 | 8,436.68 | 8,449.81 | 00:00:00 | | 2009-09-30 | 0 | 8,478.89 | 8,531.43 | 8,425.20 | 8,474.95 | 00:00:00 | | 2009-10-01 | 0 | 8,510.55 | 8,554.78 | 8,472.11 | 8,472.11 | 00:00:00 | | 2009-10-02 | 0 | 8,415.83 | 8,426.71 | 8,353.36 | 8,353.87 | 00:00:00 | | 2009-10-05 | 0 | 8,368.40 | 8,416.48 | 8,357.09 | 8,411.73 | 00:00:00 | | 2009-10-06 | 0 | 8,466.79 | 8,595.07 | 8,466.79 | 8,594.46 | 00:00:00 | | 2009-10-07 | 0 | 8,618.37 | 8,680.68 | 8,618.37 | 8,648.11 | 00:00:00 | | 2009-10-08 | 0 | 8,718.42 | 8,769.99 | 8,708.98 | 8,745.10 | 00:00:00 | | 2009-10-09 | 0 | 8,755.82 | 8,787.41 | 8,719.93 | 8,749.85 | 00:00:00 | | 2009-10-12 | 0 | 8,784.19 | 8,863.49 | 8,784.19 | 8,842.78 | 00:00:00 | | 2009-10-13 | 0 | 8,856.49 | 8,864.59 | 8,737.09 | 8,739.01 | 00:00:00 | | 2009-10-14 | 0 | 8,808.78 | 8,881.73 | 8,808.16 | 8,881.73 | 00:00:00 | | 2009-10-15 | 0 | 8,893.06 | 8,907.17 | 8,833.61 | 8,846.12 | 00:00:00 | | 2009-10-16 | 0 | 8,866.37 | 8,890.47 | 8,782.91 | 8,816.26 | 00:00:00 | | 2009-10-19 | 0 | 8,853.30 | 8,898.12 | 8,844.46 | 8,882.69 | 00:00:00 | | 2009-10-20 | 0 | 8,905.31 | 8,910.51 | 8,825.00 | 8,845.76 | 00:00:00 | | 2009-10-21 | 0 | 8,863.38 | 8,868.36 | 8,743.84 | 8,812.17 | 00:00:00 | | 2009-10-22 | 0 | 8,746.66 | 8,746.66 | 8,680.48 | 8,687.61 | 00:00:00 | | 2009-10-23 | 0 | 8,764.37 | 8,764.37 | 8,646.50 | 8,646.50 | 00:00:00 | | 2009-10-26 | 0 | 8,706.06 | 8,715.12 | 8,519.51 | 8,519.51 | 00:00:00 | | 2009-10-27 | 0 | 8,543.45 | 8,553.70 | 8,450.78 | 8,486.06 | 00:00:00 | | 2009-10-28 | 0 | 8,477.44 | 8,486.64 | 8,206.30 | 8,238.02 | 00:00:00 | | 2009-10-29 | 0 | 8,192.55 | 8,503.26 | 8,185.15 | 8,496.68 | 00:00:00 | | 2009-10-30 | 0 | 8,562.65 | 8,574.01 | 8,330.74 | 8,341.42 | 00:00:00 | | 2009-11-02 | 0 | 8,300.84 | 8,401.24 | 8,259.89 | 8,380.72 | 00:00:00 | | 2009-11-03 | 0 | 8,317.14 | 8,317.18 | 8,232.35 | 8,278.51 | 00:00:00 | | 2009-11-04 | 0 | 8,349.05 | 8,423.97 | 8,337.07 | 8,420.90 | 00:00:00 | | 2009-11-05 | 0 | 8,353.94 | 8,483.19 | 8,325.64 | 8,462.50 | 00:00:00 | | 2009-11-06 | 0 | 8,504.44 | 8,517.97 | 8,396.95 | 8,454.35 | 00:00:00 | | 2009-11-09 | 0 | 8,502.38 | 8,548.57 | 8,499.90 | 8,537.59 | 00:00:00 | | 2009-11-10 | 0 | 8,556.81 | 8,577.80 | 8,515.06 | 8,515.06 | 00:00:00 | | 2009-11-11 | 0 | 8,545.80 | 8,560.79 | 8,525.68 | 8,526.46 | 00:00:00 | | 2009-11-12 | 0 | 8,517.46 | 8,540.47 | 8,489.72 | 8,489.72 | 00:00:00 | | 2009-11-13 | 0 | 8,495.20 | 8,529.82 | 8,488.89 | 8,514.03 | 00:00:00 | | 2009-11-16 | 0 | 8,559.32 | 8,600.93 | 8,545.92 | 8,579.54 | 00:00:00 | | 2009-11-17 | 0 | 8,576.44 | 8,583.56 | 8,516.48 | 8,517.55 | 00:00:00 | | 2009-11-18 | 0 | 8,526.32 | 8,563.96 | 8,516.20 | 8,545.11 | 00:00:00 | | 2009-11-19 | 0 | 8,532.95 | 8,555.50 | 8,448.52 | 8,448.52 | 00:00:00 | | 2009-11-20 | 0 | 8,488.74 | 8,521.15 | 8,428.44 | 8,442.30 | 00:00:00 | | 2009-11-23 | 0 | 8,479.86 | 8,555.37 | 8,479.86 | 8,532.61 | 00:00:00 | | 2009-11-24 | 0 | 8,507.64 | 8,536.62 | 8,480.89 | 8,480.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
