|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-24 | 0 | 8,507.64 | 8,536.62 | 8,480.89 | 8,480.89 | 00:00:00 | | 2009-11-25 | 0 | 8,506.38 | 8,534.77 | 8,464.88 | 8,465.22 | 00:00:00 | | 2009-11-26 | 0 | 8,449.24 | 8,453.88 | 8,282.88 | 8,287.26 | 00:00:00 | | 2009-11-27 | 0 | 8,142.75 | 8,382.03 | 8,091.88 | 8,366.25 | 00:00:00 | | 2009-11-30 | 0 | 8,395.32 | 8,419.08 | 8,241.57 | 8,253.96 | 00:00:00 | | 2009-12-01 | 0 | 8,326.57 | 8,380.53 | 8,312.96 | 8,380.53 | 00:00:00 | | 2009-12-02 | 0 | 8,387.03 | 8,404.28 | 8,330.48 | 8,359.12 | 00:00:00 | | 2009-12-03 | 0 | 8,391.33 | 8,397.96 | 8,360.69 | 8,368.81 | 00:00:00 | | 2009-12-04 | 0 | 8,355.66 | 8,377.10 | 8,307.71 | 8,376.39 | 00:00:00 | | 2009-12-07 | 0 | 8,364.29 | 8,368.88 | 8,313.05 | 8,336.92 | 00:00:00 | | 2009-12-08 | 0 | 8,304.29 | 8,325.44 | 8,221.33 | 8,231.77 | 00:00:00 | | 2009-12-09 | 0 | 8,205.13 | 8,210.93 | 8,050.63 | 8,059.54 | 00:00:00 | | 2009-12-10 | 0 | 8,057.63 | 8,117.46 | 8,054.05 | 8,122.68 | 00:00:00 | | 2009-12-11 | 0 | 8,205.13 | 8,228.56 | 8,050.63 | 8,183.91 | 00:00:00 | | 2009-12-14 | 0 | 8,242.37 | 8,247.03 | 8,196.65 | 8,245.68 | 00:00:00 | | 2009-12-15 | 0 | 8,257.28 | 8,264.00 | 8,201.93 | 8,244.84 | 00:00:00 | | 2009-12-16 | 0 | 8,214.53 | 8,301.98 | 8,214.53 | 8,301.98 | 00:00:00 | | 2009-12-17 | 0 | 8,264.65 | 8,295.88 | 8,168.24 | 8,187.30 | 00:00:00 | | 2009-12-18 | 0 | 8,179.44 | 8,233.26 | 8,144.91 | 8,211.87 | 00:00:00 | | 2009-12-21 | 0 | 8,297.11 | 8,337.63 | 8,253.22 | 8,337.63 | 00:00:00 | | 2009-12-22 | 0 | 8,352.74 | 8,401.86 | 8,343.35 | 8,397.50 | 00:00:00 | | 2009-12-23 | 0 | 8,420.53 | 8,437.08 | 8,396.82 | 8,424.04 | 00:00:00 | | 2009-12-24 | 0 | 8,401.93 | 8,446.21 | 8,401.93 | 8,446.21 | 00:00:00 | | 2009-12-25 | 0 | 8,446.21 | 8,446.21 | 8,446.21 | 8,446.21 | 00:00:00 | | 2009-12-28 | 0 | 8,459.74 | 8,465.89 | 8,408.60 | 8,426.43 | 00:00:00 | | 2009-12-29 | 0 | 8,440.25 | 8,479.32 | 8,415.76 | 8,479.32 | 00:00:00 | | 2009-12-30 | 0 | 8,472.07 | 8,500.55 | 8,443.44 | 8,500.55 | 00:00:00 | | 2009-12-31 | 0 | 8,504.23 | 8,504.23 | 8,438.02 | 8,463.85 | 00:00:00 | | 2010-01-01 | 0 | 8,463.85 | 8,463.85 | 8,463.85 | 8,463.85 | 00:00:00 | | 2010-01-04 | 0 | 8,475.45 | 8,602.44 | 8,475.45 | 8,602.44 | 00:00:00 | | 2010-01-05 | 0 | 8,637.45 | 8,717.27 | 8,637.45 | 8,677.69 | 00:00:00 | | 2010-01-06 | 0 | 8,704.28 | 8,710.64 | 8,646.66 | 8,680.30 | 00:00:00 | | 2010-01-07 | 0 | 8,682.78 | 8,763.93 | 8,642.41 | 8,763.93 | 00:00:00 | | 2010-01-08 | 0 | 8,791.99 | 8,839.75 | 8,730.45 | 8,839.75 | 00:00:00 | | 2010-01-11 | 0 | 8,851.95 | 8,877.60 | 8,810.85 | 8,821.60 | 00:00:00 | | 2010-01-12 | 0 | 8,825.55 | 8,828.63 | 8,701.31 | 8,733.64 | 00:00:00 | | 2010-01-13 | 0 | 8,731.53 | 8,790.74 | 8,713.21 | 8,739.85 | 00:00:00 | | 2010-01-14 | 0 | 8,798.72 | 8,806.91 | 8,697.07 | 8,697.31 | 00:00:00 | | 2010-01-15 | 0 | 8,703.73 | 8,708.65 | 8,493.90 | 8,494.85 | 00:00:00 | | 2010-01-18 | 0 | 8,505.64 | 8,564.18 | 8,489.27 | 8,529.28 | 00:00:00 | | 2010-01-19 | 0 | 8,532.11 | 8,532.11 | 8,390.61 | 8,482.86 | 00:00:00 | | 2010-01-20 | 0 | 8,482.40 | 8,499.86 | 8,303.24 | 8,337.91 | 00:00:00 | | 2010-01-21 | 0 | 8,360.83 | 8,388.59 | 8,228.47 | 8,241.21 | 00:00:00 | | 2010-01-22 | 0 | 8,201.48 | 8,217.78 | 8,067.69 | 8,118.39 | 00:00:00 | | 2010-01-25 | 0 | 8,071.56 | 8,222.44 | 8,068.84 | 8,105.07 | 00:00:00 | | 2010-01-26 | 0 | 8,044.45 | 8,110.99 | 8,021.00 | 8,100.74 | 00:00:00 | | 2010-01-27 | 0 | 8,060.33 | 8,106.54 | 8,014.50 | 8,040.16 | 00:00:00 | | 2010-01-28 | 0 | 8,098.10 | 8,156.73 | 7,930.24 | 7,930.24 | 00:00:00 | | 2010-01-29 | 0 | 7,980.67 | 7,998.03 | 7,852.69 | 7,927.31 | 00:00:00 | | 2010-02-01 | 0 | 7,914.74 | 8,024.48 | 7,879.47 | 8,011.77 | 00:00:00 | | 2010-02-02 | 0 | 8,054.14 | 8,073.48 | 7,970.53 | 8,061.59 | 00:00:00 | | 2010-02-03 | 0 | 8,062.06 | 8,071.38 | 7,822.92 | 7,832.86 | 00:00:00 | | 2010-02-04 | 0 | 7,814.48 | 7,820.17 | 7,380.58 | 7,442.99 | 00:00:00 | | 2010-02-05 | 0 | 7,378.92 | 7,416.80 | 7,151.12 | 7,341.56 | 00:00:00 | | 2010-02-08 | 0 | 7,461.20 | 7,486.38 | 7,358.93 | 7,436.03 | 00:00:00 | | 2010-02-09 | 0 | 7,443.41 | 7,559.57 | 7,382.19 | 7,497.80 | 00:00:00 | | 2010-02-10 | 0 | 7,588.51 | 7,728.33 | 7,587.03 | 7,631.94 | 00:00:00 | | 2010-02-11 | 0 | 7,712.26 | 7,753.44 | 7,546.67 | 7,583.27 | 00:00:00 | | 2010-02-12 | 0 | 7,636.00 | 7,655.33 | 7,452.42 | 7,503.80 | 00:00:00 | | 2010-02-15 | 0 | 7,521.23 | 7,537.88 | 7,490.41 | 7,507.56 | 00:00:00 | | 2010-02-16 | 0 | 7,568.47 | 7,593.03 | 7,462.41 | 7,539.96 | 00:00:00 | | 2010-02-17 | 0 | 7,583.12 | 7,611.24 | 7,563.22 | 7,582.64 | 00:00:00 | | 2010-02-18 | 0 | 7,570.68 | 7,671.03 | 7,555.09 | 7,653.00 | 00:00:00 | | 2010-02-19 | 0 | 7,588.97 | 7,720.90 | 7,588.79 | 7,719.68 | 00:00:00 | | 2010-02-22 | 0 | 7,743.57 | 7,769.41 | 7,711.85 | 7,734.33 | 00:00:00 | | 2010-02-23 | 0 | 7,745.02 | 7,773.93 | 7,608.05 | 7,613.19 | 00:00:00 | | 2010-02-24 | 0 | 7,620.01 | 7,636.85 | 7,528.30 | 7,569.25 | 00:00:00 | | 2010-02-25 | 0 | 7,521.87 | 7,569.83 | 7,428.18 | 7,445.76 | 00:00:00 | | 2010-02-26 | 0 | 7,487.83 | 7,559.31 | 7,456.22 | 7,559.17 | 00:00:00 | | 2010-03-01 | 0 | 7,611.85 | 7,674.33 | 7,583.13 | 7,674.33 | 00:00:00 | | 2010-03-02 | 0 | 7,671.80 | 7,702.77 | 7,612.64 | 7,702.77 | 00:00:00 | | 2010-03-03 | 0 | 7,689.53 | 7,776.88 | 7,671.81 | 7,755.79 | 00:00:00 | | 2010-03-04 | 0 | 7,728.66 | 7,841.19 | 7,724.26 | 7,792.99 | 00:00:00 | | 2010-03-05 | 0 | 7,853.35 | 7,978.48 | 7,848.99 | 7,965.54 | 00:00:00 | | 2010-03-08 | 0 | 7,970.47 | 8,003.00 | 7,907.31 | 7,917.36 | 00:00:00 | | 2010-03-09 | 0 | 7,888.35 | 7,909.51 | 7,768.75 | 7,860.11 | 00:00:00 | | 2010-03-10 | 0 | 7,855.22 | 7,983.47 | 7,831.04 | 7,976.48 | 00:00:00 | | 2010-03-11 | 0 | 7,937.46 | 8,006.89 | 7,934.13 | 7,971.78 | 00:00:00 | | 2010-03-12 | 0 | 7,971.40 | 8,023.55 | 7,957.43 | 7,976.31 | 00:00:00 | | 2010-03-15 | 0 | 7,957.40 | 7,985.53 | 7,904.27 | 7,908.29 | 00:00:00 | | 2010-03-16 | 0 | 7,947.44 | 8,028.11 | 7,941.35 | 8,016.76 | 00:00:00 | | 2010-03-17 | 0 | 8,051.57 | 8,167.62 | 8,051.15 | 8,167.62 | 00:00:00 | | 2010-03-18 | 0 | 8,148.29 | 8,159.71 | 8,095.80 | 8,111.29 | 00:00:00 | | 2010-03-19 | 0 | 8,147.98 | 8,181.55 | 8,056.44 | 8,093.14 | 00:00:00 | | 2010-03-22 | 0 | 8,082.99 | 8,083.78 | 7,969.59 | 8,001.60 | 00:00:00 | | 2010-03-23 | 0 | 8,024.83 | 8,119.99 | 8,023.94 | 8,080.23 | 00:00:00 | | 2010-03-24 | 0 | 8,098.74 | 8,104.16 | 7,876.65 | 7,997.33 | 00:00:00 | | 2010-03-25 | 0 | 7,971.88 | 8,067.38 | 7,942.06 | 8,067.38 | 00:00:00 | | 2010-03-26 | 0 | 8,064.46 | 8,103.06 | 8,030.90 | 8,103.06 | 00:00:00 | | 2010-03-29 | 0 | 8,122.73 | 8,162.90 | 8,114.66 | 8,161.06 | 00:00:00 | | 2010-03-30 | 0 | 8,192.54 | 8,207.20 | 8,127.69 | 8,142.13 | 00:00:00 | | 2010-03-31 | 0 | 8,115.11 | 8,137.62 | 8,043.77 | 8,102.15 | 00:00:00 | | 2010-04-01 | 0 | 8,123.03 | 8,185.01 | 8,113.95 | 8,185.01 | 00:00:00 | | 2010-04-02 | 0 | 8,185.01 | 8,185.01 | 8,185.01 | 8,185.01 | 00:00:00 | | 2010-04-05 | 0 | 8,185.01 | 8,185.01 | 8,185.01 | 8,185.01 | 00:00:00 | | 2010-04-06 | 0 | 8,205.85 | 8,242.40 | 8,161.56 | 8,193.77 | 00:00:00 | | 2010-04-07 | 0 | 8,200.76 | 8,203.37 | 8,139.20 | 8,144.12 | 00:00:00 | | 2010-04-08 | 0 | 8,098.56 | 8,124.19 | 8,019.86 | 8,072.56 | 00:00:00 | | 2010-04-09 | 0 | 8,134.40 | 8,248.77 | 8,128.49 | 8,243.46 | 00:00:00 | | 2010-04-12 | 0 | 8,285.50 | 8,340.07 | 8,263.65 | 8,299.13 | 00:00:00 | | 2010-04-13 | 0 | 8,269.99 | 8,306.10 | 8,239.27 | 8,268.23 | 00:00:00 | | 2010-04-14 | 0 | 8,309.39 | 8,346.47 | 8,289.05 | 8,344.29 | 00:00:00 | | 2010-04-15 | 0 | 8,340.46 | 8,349.16 | 8,248.20 | 8,306.76 | 00:00:00 | | 2010-04-16 | 0 | 8,253.53 | 8,271.89 | 8,108.93 | 8,110.59 | 00:00:00 | | 2010-04-19 | 0 | 8,042.73 | 8,075.14 | 7,983.41 | 8,024.91 | 00:00:00 | | 2010-04-20 | 0 | 8,078.18 | 8,141.85 | 8,066.10 | 8,139.96 | 00:00:00 | | 2010-04-21 | 0 | 8,140.70 | 8,183.08 | 7,941.47 | 7,956.68 | 00:00:00 | | 2010-04-22 | 0 | 7,962.42 | 7,973.01 | 7,707.67 | 7,751.95 | 00:00:00 | | 2010-04-23 | 0 | 7,769.28 | 7,846.52 | 7,697.38 | 7,805.04 | 00:00:00 | | 2010-04-26 | 0 | 7,876.74 | 7,881.08 | 7,536.28 | 7,557.36 | 00:00:00 | | 2010-04-27 | 0 | 7,558.39 | 7,561.12 | 7,152.42 | 7,152.42 | 00:00:00 | | 2010-04-28 | 0 | 7,027.66 | 7,277.65 | 6,684.77 | 7,016.90 | 00:00:00 | | 2010-04-29 | 0 | 7,079.80 | 7,352.35 | 7,045.61 | 7,339.20 | 00:00:00 | | 2010-04-30 | 0 | 7,383.82 | 7,512.24 | 7,333.35 | 7,408.45 | 00:00:00 | | 2010-05-03 | 0 | 7,457.43 | 7,476.36 | 7,377.21 | 7,409.69 | 00:00:00 | | 2010-05-04 | 0 | 7,456.81 | 7,471.81 | 7,046.86 | 7,097.78 | 00:00:00 | | 2010-05-05 | 0 | 7,078.44 | 7,130.54 | 6,862.60 | 6,990.22 | 00:00:00 | | 2010-05-06 | 0 | 6,920.43 | 7,117.69 | 6,796.65 | 6,824.80 | 00:00:00 | | 2010-05-07 | 0 | 6,732.02 | 6,840.08 | 6,587.46 | 6,624.29 | 00:00:00 | | 2010-05-10 | 0 | 6,735.17 | 7,335.33 | 7,060.44 | 7,335.33 | 00:00:00 | | 2010-05-11 | 0 | 7,290.53 | 7,401.05 | 7,102.65 | 7,174.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
