|
 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 | | 2010-05-11 | 0 | 7,290.53 | 7,401.05 | 7,102.65 | 7,174.10 | 00:00:00 | | 2010-05-12 | 0 | 7,177.34 | 7,404.32 | 7,157.57 | 7,380.66 | 00:00:00 | | 2010-05-13 | 0 | 7,467.32 | 7,467.32 | 7,292.47 | 7,324.05 | 00:00:00 | | 2010-05-14 | 0 | 7,295.30 | 7,300.77 | 6,994.45 | 7,011.62 | 00:00:00 | | 2010-05-17 | 0 | 6,912.81 | 7,096.20 | 6,902.41 | 7,018.64 | 00:00:00 | | 2010-05-18 | 0 | 7,104.20 | 7,142.62 | 7,047.19 | 7,058.65 | 00:00:00 | | 2010-05-19 | 0 | 6,914.92 | 7,002.28 | 6,860.43 | 6,923.08 | 00:00:00 | | 2010-05-20 | 0 | 6,946.76 | 7,016.03 | 6,678.54 | 6,753.27 | 00:00:00 | | 2010-05-21 | 0 | 6,707.16 | 6,833.75 | 6,656.97 | 6,820.77 | 00:00:00 | | 2010-05-24 | 0 | 6,872.31 | 6,894.98 | 6,746.98 | 6,819.63 | 00:00:00 | | 2010-05-25 | 0 | 6,606.32 | 6,678.08 | 6,566.04 | 6,632.32 | 00:00:00 | | 2010-05-26 | 0 | 6,753.13 | 6,897.23 | 6,738.25 | 6,844.11 | 00:00:00 | | 2010-05-27 | 0 | 6,876.34 | 7,095.95 | 6,860.04 | 7,088.77 | 00:00:00 | | 2010-05-28 | 0 | 7,118.52 | 7,151.21 | 7,032.59 | 7,068.08 | 00:00:00 | | 2010-05-31 | 0 | 7,035.68 | 7,093.34 | 7,035.68 | 7,072.01 | 00:00:00 | | 2010-06-01 | 0 | 7,047.63 | 7,116.47 | 6,972.59 | 7,101.05 | 00:00:00 | | 2010-06-02 | 0 | 7,142.98 | 7,168.33 | 7,008.84 | 7,055.02 | 00:00:00 | | 2010-06-03 | 0 | 7,137.94 | 7,174.81 | 7,112.84 | 7,131.02 | 00:00:00 | | 2010-06-04 | 0 | 7,140.95 | 7,172.16 | 6,968.00 | 6,974.43 | 00:00:00 | | 2010-06-07 | 0 | 6,894.60 | 7,020.13 | 6,827.86 | 6,947.15 | 00:00:00 | | 2010-06-08 | 0 | 6,996.49 | 7,002.82 | 6,816.15 | 6,868.59 | 00:00:00 | | 2010-06-09 | 0 | 6,906.98 | 6,932.08 | 6,834.42 | 6,905.11 | 00:00:00 | | 2010-06-10 | 0 | 6,856.65 | 7,088.79 | 6,841.69 | 7,088.79 | 00:00:00 | | 2010-06-11 | 0 | 7,088.66 | 7,185.89 | 7,070.27 | 7,145.10 | 00:00:00 | | 2010-06-14 | 0 | 7,193.42 | 7,199.94 | 7,123.13 | 7,192.28 | 00:00:00 | | 2010-06-15 | 0 | 7,105.38 | 7,230.43 | 7,100.39 | 7,204.13 | 00:00:00 | | 2010-06-16 | 0 | 7,251.61 | 7,263.76 | 7,210.60 | 7,252.88 | 00:00:00 | | 2010-06-17 | 0 | 7,251.13 | 7,300.69 | 7,210.57 | 7,232.49 | 00:00:00 | | 2010-06-18 | 0 | 7,248.72 | 7,411.32 | 7,248.72 | 7,411.32 | 00:00:00 | | 2010-06-21 | 0 | 7,471.31 | 7,503.70 | 7,455.19 | 7,487.74 | 00:00:00 | | 2010-06-22 | 0 | 7,431.66 | 7,488.51 | 7,383.18 | 7,459.04 | 00:00:00 | | 2010-06-23 | 0 | 7,409.51 | 7,477.93 | 7,348.93 | 7,390.90 | 00:00:00 | | 2010-06-24 | 0 | 7,420.39 | 7,420.39 | 7,186.51 | 7,223.92 | 00:00:00 | | 2010-06-25 | 0 | 7,231.98 | 7,276.64 | 7,162.42 | 7,219.10 | 00:00:00 | | 2010-06-28 | 0 | 7,230.06 | 7,259.98 | 7,162.08 | 7,214.37 | 00:00:00 | | 2010-06-29 | 0 | 7,136.46 | 7,144.29 | 7,007.22 | 7,021.53 | 00:00:00 | | 2010-06-30 | 0 | 7,106.63 | 7,202.42 | 6,983.28 | 7,065.65 | 00:00:00 | | 2010-07-01 | 0 | 6,988.60 | 7,074.99 | 6,964.16 | 7,019.28 | 00:00:00 | | 2010-07-02 | 0 | 7,063.94 | 7,137.67 | 7,020.88 | 7,075.73 | 00:00:00 | | 2010-07-05 | 0 | 7,130.81 | 7,141.81 | 7,080.26 | 7,106.22 | 00:00:00 | | 2010-07-06 | 0 | 7,125.59 | 7,265.22 | 7,125.59 | 7,259.48 | 00:00:00 | | 2010-07-07 | 0 | 7,201.64 | 7,393.20 | 7,193.84 | 7,376.27 | 00:00:00 | | 2010-07-08 | 0 | 7,412.63 | 7,462.47 | 7,386.41 | 7,442.64 | 00:00:00 | | 2010-07-09 | 0 | 7,466.05 | 7,480.23 | 7,304.16 | 7,317.93 | 00:00:00 | | 2010-07-12 | 0 | 7,292.87 | 7,321.71 | 7,254.68 | 7,305.09 | 00:00:00 | | 2010-07-13 | 0 | 7,296.16 | 7,354.40 | 7,264.34 | 7,312.59 | 00:00:00 | | 2010-07-14 | 0 | 7,355.05 | 7,365.46 | 7,235.33 | 7,262.18 | 00:00:00 | | 2010-07-15 | 0 | 7,228.05 | 7,326.36 | 7,220.44 | 7,266.64 | 00:00:00 | | 2010-07-16 | 0 | 7,297.66 | 7,300.01 | 7,127.43 | 7,137.11 | 00:00:00 | | 2010-07-19 | 0 | 7,064.11 | 7,182.01 | 7,023.32 | 7,111.70 | 00:00:00 | | 2010-07-20 | 0 | 7,160.93 | 7,200.81 | 7,077.39 | 7,146.41 | 00:00:00 | | 2010-07-21 | 0 | 7,199.70 | 7,204.74 | 7,112.82 | 7,127.29 | 00:00:00 | | 2010-07-22 | 0 | 7,097.40 | 7,289.09 | 7,095.70 | 7,289.09 | 00:00:00 | | 2010-07-23 | 0 | 7,266.70 | 7,308.12 | 7,224.94 | 7,252.70 | 00:00:00 | | 2010-07-26 | 0 | 7,333.80 | 7,333.80 | 7,258.06 | 7,291.84 | 00:00:00 | | 2010-07-27 | 0 | 7,310.27 | 7,405.21 | 7,309.93 | 7,381.56 | 00:00:00 | | 2010-07-28 | 0 | 7,409.69 | 7,510.77 | 7,408.93 | 7,455.77 | 00:00:00 | | 2010-07-29 | 0 | 7,429.79 | 7,462.54 | 7,398.30 | 7,407.56 | 00:00:00 | | 2010-07-30 | 0 | 7,418.99 | 7,435.74 | 7,338.29 | 7,371.79 | 00:00:00 | | 2010-08-02 | 0 | 7,406.70 | 7,512.60 | 7,392.41 | 7,512.60 | 00:00:00 | | 2010-08-03 | 0 | 7,499.78 | 7,556.28 | 7,484.77 | 7,531.06 | 00:00:00 | | 2010-08-04 | 0 | 7,518.76 | 7,577.20 | 7,510.87 | 7,569.03 | 00:00:00 | | 2010-08-05 | 0 | 7,574.56 | 7,614.19 | 7,529.88 | 7,544.55 | 00:00:00 | | 2010-08-06 | 0 | 7,554.44 | 7,580.97 | 7,412.14 | 7,415.36 | 00:00:00 | | 2010-08-09 | 0 | 7,488.20 | 7,516.99 | 7,478.50 | 7,509.04 | 00:00:00 | | 2010-08-10 | 0 | 7,502.05 | 7,504.77 | 7,437.43 | 7,464.33 | 00:00:00 | | 2010-08-11 | 0 | 7,427.22 | 7,430.66 | 7,288.05 | 7,297.59 | 00:00:00 | | 2010-08-12 | 0 | 7,303.20 | 7,355.42 | 7,245.29 | 7,299.30 | 00:00:00 | | 2010-08-13 | 0 | 7,343.53 | 7,355.26 | 7,257.17 | 7,300.08 | 00:00:00 | | 2010-08-16 | 0 | 7,298.78 | 7,331.13 | 7,262.59 | 7,325.50 | 00:00:00 | | 2010-08-17 | 0 | 7,344.32 | 7,458.43 | 7,333.22 | 7,458.43 | 00:00:00 | | 2010-08-18 | 0 | 7,416.03 | 7,445.38 | 7,386.12 | 7,426.93 | 00:00:00 | | 2010-08-19 | 0 | 7,443.47 | 7,494.26 | 7,366.95 | 7,366.95 | 00:00:00 | | 2010-08-20 | 0 | 7,382.78 | 7,405.13 | 7,339.23 | 7,370.53 | 00:00:00 | | 2010-08-23 | 0 | 7,378.68 | 7,411.05 | 7,355.95 | 7,375.72 | 00:00:00 | | 2010-08-24 | 0 | 7,342.57 | 7,352.27 | 7,297.03 | 7,321.51 | 00:00:00 | | 2010-08-25 | 0 | 7,310.92 | 7,372.55 | 7,226.17 | 7,256.69 | 00:00:00 | | 2010-08-26 | 0 | 7,307.56 | 7,332.16 | 7,279.30 | 7,321.09 | 00:00:00 | | 2010-08-27 | 0 | 7,313.48 | 7,366.73 | 7,291.99 | 7,366.15 | 00:00:00 | | 2010-08-30 | 0 | 7,391.89 | 7,408.00 | 7,367.79 | 7,388.98 | 00:00:00 | | 2010-08-31 | 0 | 7,311.94 | 7,394.15 | 7,300.22 | 7,394.15 | 00:00:00 | | 2010-09-01 | 0 | 7,403.23 | 7,467.73 | 7,358.60 | 7,461.56 | 00:00:00 | | 2010-09-02 | 0 | 7,457.59 | 7,501.71 | 7,418.14 | 7,425.49 | 00:00:00 | | 2010-09-03 | 0 | 7,430.85 | 7,466.70 | 7,402.95 | 7,405.74 | 00:00:00 | | 2010-09-06 | 0 | 7,433.71 | 7,463.52 | 7,433.54 | 7,461.97 | 00:00:00 | | 2010-09-07 | 0 | 7,456.10 | 7,464.08 | 7,397.95 | 7,420.74 | 00:00:00 | | 2010-09-08 | 0 | 7,391.25 | 7,412.19 | 7,326.84 | 7,364.32 | 00:00:00 | | 2010-09-09 | 0 | 7,364.57 | 7,438.71 | 7,352.85 | 7,438.71 | 00:00:00 | | 2010-09-10 | 0 | 7,415.03 | 7,452.42 | 7,413.21 | 7,439.74 | 00:00:00 | | 2010-09-13 | 0 | 7,481.60 | 7,536.38 | 7,481.60 | 7,534.86 | 00:00:00 | | 2010-09-14 | 0 | 7,532.78 | 7,564.19 | 7,522.30 | 7,553.83 | 00:00:00 | | 2010-09-15 | 0 | 7,553.70 | 7,562.11 | 7,469.60 | 7,479.71 | 00:00:00 | | 2010-09-16 | 0 | 7,492.75 | 7,502.62 | 7,436.65 | 7,436.65 | 00:00:00 | | 2010-09-17 | 0 | 7,477.96 | 7,504.67 | 7,365.09 | 7,406.97 | 00:00:00 | | 2010-09-20 | 0 | 7,429.03 | 7,434.91 | 7,320.67 | 7,389.73 | 00:00:00 | | 2010-09-21 | 0 | 7,381.01 | 7,461.76 | 7,359.31 | 7,438.90 | 00:00:00 | | 2010-09-22 | 0 | 7,430.73 | 7,446.14 | 7,370.16 | 7,392.83 | 00:00:00 | | 2010-09-23 | 0 | 7,399.79 | 7,430.14 | 7,321.55 | 7,382.21 | 00:00:00 | | 2010-09-24 | 0 | 7,361.78 | 7,446.36 | 7,344.16 | 7,444.06 | 00:00:00 | | 2010-09-27 | 0 | 7,459.14 | 7,512.64 | 7,448.45 | 7,472.38 | 00:00:00 | | 2010-09-28 | 0 | 7,415.39 | 7,494.03 | 7,411.37 | 7,473.28 | 00:00:00 | | 2010-09-29 | 0 | 7,511.74 | 7,545.22 | 7,463.82 | 7,476.00 | 00:00:00 | | 2010-09-30 | 0 | 7,452.48 | 7,533.76 | 7,437.55 | 7,507.57 | 00:00:00 | | 2010-10-01 | 0 | 7,550.21 | 7,616.26 | 7,545.76 | 7,586.71 | 00:00:00 | | 2010-10-04 | 0 | 7,573.93 | 7,597.80 | 7,535.71 | 7,535.71 | 00:00:00 | | 2010-10-05 | 0 | 7,531.20 | 7,645.31 | 7,529.74 | 7,645.31 | 00:00:00 | | 2010-10-06 | 0 | 7,666.70 | 7,710.83 | 7,662.52 | 7,710.83 | 00:00:00 | | 2010-10-07 | 0 | 7,690.62 | 7,769.38 | 7,688.19 | 7,769.38 | 00:00:00 | | 2010-10-08 | 0 | 7,759.75 | 7,782.24 | 7,724.53 | 7,782.24 | 00:00:00 | | 2010-10-11 | 0 | 7,773.12 | 7,778.16 | 7,743.49 | 7,778.16 | 00:00:00 | | 2010-10-12 | 0 | 7,727.26 | 7,744.46 | 7,679.20 | 7,695.49 | 00:00:00 | | 2010-10-13 | 0 | 7,709.35 | 7,772.33 | 7,707.23 | 7,772.33 | 00:00:00 | | 2010-10-14 | 0 | 7,770.63 | 7,793.83 | 7,722.07 | 7,755.04 | 00:00:00 | | 2010-10-15 | 0 | 7,770.14 | 7,811.43 | 7,756.05 | 7,811.43 | 00:00:00 | | 2010-10-18 | 0 | 7,784.00 | 7,868.10 | 7,779.32 | 7,860.58 | 00:00:00 | | 2010-10-19 | 0 | 7,861.84 | 7,917.20 | 7,861.50 | 7,891.12 | 00:00:00 | | 2010-10-20 | 0 | 7,850.55 | 7,878.92 | 7,839.55 | 7,861.11 | 00:00:00 | | 2010-10-21 | 0 | 7,827.53 | 7,914.25 | 7,824.01 | 7,912.74 | 00:00:00 | | 2010-10-22 | 0 | 7,917.17 | 7,949.99 | 7,893.78 | 7,930.58 | 00:00:00 | | 2010-10-25 | 0 | 7,954.69 | 7,993.11 | 7,944.00 | 7,986.00 | 00:00:00 | | 2010-10-26 | 0 | 7,981.37 | 8,037.36 | 7,978.92 | 8,027.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
