|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-10-26 | 0 | 7,981.37 | 8,037.36 | 7,978.92 | 8,027.54 | 00:00:00 | 2010-10-27 | 0 | 8,008.01 | 8,077.77 | 7,917.84 | 7,927.32 | 00:00:00 | 2010-10-28 | 0 | 7,927.27 | 8,059.49 | 7,926.78 | 8,043.51 | 00:00:00 | 2010-10-29 | 0 | 8,051.30 | 8,087.20 | 8,013.26 | 8,082.76 | 00:00:00 | 2010-11-01 | 0 | 8,150.66 | 8,198.72 | 8,121.28 | 8,121.28 | 00:00:00 | 2010-11-02 | 0 | 8,159.19 | 8,199.09 | 8,126.63 | 8,126.63 | 00:00:00 | 2010-11-03 | 0 | 8,180.08 | 8,202.09 | 8,055.99 | 8,074.65 | 00:00:00 | 2010-11-04 | 0 | 8,153.43 | 8,159.34 | 8,032.78 | 8,039.38 | 00:00:00 | 2010-11-05 | 0 | 8,010.65 | 8,021.92 | 7,857.65 | 7,918.50 | 00:00:00 | 2010-11-08 | 0 | 7,988.26 | 7,988.26 | 7,856.18 | 7,881.51 | 00:00:00 | 2010-11-09 | 0 | 7,850.81 | 7,890.07 | 7,805.22 | 7,856.76 | 00:00:00 | 2010-11-10 | 0 | 7,844.02 | 7,875.70 | 7,807.13 | 7,834.14 | 00:00:00 | 2010-11-11 | 0 | 7,817.48 | 7,827.93 | 7,657.45 | 7,720.62 | 00:00:00 | 2010-11-12 | 0 | 7,647.14 | 7,792.27 | 7,609.72 | 7,761.04 | 00:00:00 | 2010-11-15 | 0 | 7,772.61 | 7,849.22 | 7,751.85 | 7,825.47 | 00:00:00 | 2010-11-16 | 0 | 7,809.72 | 7,856.14 | 7,781.33 | 7,782.05 | 00:00:00 | 2010-11-17 | 0 | 7,795.11 | 7,833.73 | 7,793.28 | 7,824.71 | 00:00:00 | 2010-11-18 | 0 | 7,859.69 | 7,896.53 | 7,845.30 | 7,896.53 | 00:00:00 | 2010-11-19 | 0 | 7,894.65 | 7,904.01 | 7,859.45 | 7,895.20 | 00:00:00 | 2010-11-22 | 0 | 7,955.73 | 7,973.14 | 7,767.63 | 7,787.64 | 00:00:00 | 2010-11-23 | 0 | 7,740.94 | 7,743.11 | 7,615.46 | 7,617.60 | 00:00:00 | 2010-11-24 | 0 | 7,609.21 | 7,685.40 | 7,558.99 | 7,656.72 | 00:00:00 | 2010-11-25 | 0 | 7,648.69 | 7,674.97 | 7,608.03 | 7,628.18 | 00:00:00 | 2010-11-26 | 0 | 7,599.39 | 7,610.64 | 7,551.21 | 7,581.80 | 00:00:00 | 2010-11-29 | 0 | 7,631.44 | 7,659.41 | 7,415.74 | 7,415.74 | 00:00:00 | 2010-11-30 | 0 | 7,424.08 | 7,431.41 | 7,322.89 | 7,322.89 | 00:00:00 | 2010-12-01 | 0 | 7,357.39 | 7,540.44 | 7,323.07 | 7,540.44 | 00:00:00 | 2010-12-02 | 0 | 7,551.54 | 7,692.31 | 7,523.28 | 7,684.11 | 00:00:00 | 2010-12-03 | 0 | 7,688.08 | 7,766.80 | 7,645.72 | 7,737.73 | 00:00:00 | 2010-12-06 | 0 | 7,753.99 | 7,761.66 | 7,703.34 | 7,734.98 | 00:00:00 | 2010-12-07 | 0 | 7,757.88 | 7,845.95 | 7,750.44 | 7,818.00 | 00:00:00 | 2010-12-08 | 0 | 7,777.62 | 7,921.47 | 7,777.62 | 7,887.66 | 00:00:00 | 2010-12-09 | 0 | 7,934.90 | 8,049.10 | 7,932.26 | 7,943.36 | 00:00:00 | 2010-12-10 | 0 | 7,934.79 | 8,005.17 | 7,884.20 | 7,984.43 | 00:00:00 | 2010-12-13 | 0 | 7,986.51 | 8,050.45 | 7,982.81 | 8,029.77 | 00:00:00 | 2010-12-14 | 0 | 8,030.77 | 8,054.59 | 7,933.74 | 7,970.04 | 00:00:00 | 2010-12-15 | 0 | 7,952.63 | 7,959.81 | 7,867.21 | 7,889.43 | 00:00:00 | 2010-12-16 | 0 | 7,884.17 | 7,884.78 | 7,815.86 | 7,833.63 | 00:00:00 | 2010-12-17 | 0 | 7,873.78 | 7,875.26 | 7,786.42 | 7,786.42 | 00:00:00 | 2010-12-20 | 0 | 7,826.03 | 7,861.01 | 7,798.22 | 7,844.70 | 00:00:00 | 2010-12-21 | 0 | 7,884.23 | 7,915.84 | 7,861.53 | 7,890.62 | 00:00:00 | 2010-12-22 | 0 | 7,888.11 | 7,888.78 | 7,820.22 | 7,873.13 | 00:00:00 | 2010-12-23 | 0 | 7,873.78 | 7,892.90 | 7,838.58 | 7,854.84 | 00:00:00 | 2010-12-24 | 0 | 7,833.94 | 7,858.04 | 7,819.03 | 7,858.04 | 00:00:00 | 2010-12-27 | 0 | 7,812.75 | 7,819.64 | 7,750.24 | 7,766.64 | 00:00:00 | 2010-12-28 | 0 | 7,774.65 | 7,793.11 | 7,740.68 | 7,749.41 | 00:00:00 | 2010-12-29 | 0 | 7,755.52 | 7,769.34 | 7,735.56 | 7,763.28 | 00:00:00 | 2010-12-30 | 0 | 7,760.86 | 7,771.26 | 7,652.78 | 7,652.78 | 00:00:00 | 2010-12-31 | 0 | 7,663.85 | 7,675.10 | 7,571.34 | 7,588.31 | 00:00:00 | 2011-01-03 | 0 | 7,649.87 | 7,749.64 | 7,645.25 | 7,704.29 | 00:00:00 | 2011-01-04 | 0 | 7,709.59 | 7,799.53 | 7,709.59 | 7,781.22 | 00:00:00 | 2011-01-05 | 0 | 7,772.02 | 7,772.02 | 7,667.72 | 7,728.42 | 00:00:00 | 2011-01-06 | 0 | 7,737.36 | 7,754.88 | 7,629.59 | 7,634.82 | 00:00:00 | 2011-01-07 | 0 | 7,634.47 | 7,651.31 | 7,404.21 | 7,404.21 | 00:00:00 | 2011-01-10 | 0 | 7,360.59 | 7,360.59 | 7,203.59 | 7,285.87 | 00:00:00 | 2011-01-11 | 0 | 7,337.77 | 7,465.70 | 7,337.77 | 7,460.62 | 00:00:00 | 2011-01-12 | 0 | 7,493.82 | 7,653.96 | 7,490.96 | 7,653.96 | 00:00:00 | 2011-01-13 | 0 | 7,669.37 | 7,706.64 | 7,616.94 | 7,682.02 | 00:00:00 | 2011-01-14 | 0 | 7,665.87 | 7,681.81 | 7,577.70 | 7,581.40 | 00:00:00 | 2011-01-17 | 0 | 7,564.28 | 7,592.21 | 7,549.66 | 7,564.12 | 00:00:00 | 2011-01-18 | 0 | 7,560.02 | 7,673.46 | 7,560.02 | 7,668.44 | 00:00:00 | 2011-01-19 | 0 | 7,684.74 | 7,741.26 | 7,649.88 | 7,685.38 | 00:00:00 | 2011-01-20 | 0 | 7,664.95 | 7,780.38 | 7,649.07 | 7,765.42 | 00:00:00 | 2011-01-21 | 0 | 7,775.68 | 7,910.11 | 7,765.88 | 7,786.74 | 00:00:00 | 2011-01-24 | 0 | 7,836.01 | 7,853.86 | 7,743.98 | 7,827.76 | 00:00:00 | 2011-01-25 | 0 | 7,835.50 | 7,835.50 | 7,724.03 | 7,724.03 | 00:00:00 | 2011-01-26 | 0 | 7,764.44 | 7,805.74 | 7,728.19 | 7,730.65 | 00:00:00 | 2011-01-27 | 0 | 7,725.94 | 7,768.04 | 7,711.19 | 7,742.98 | 00:00:00 | 2011-01-28 | 0 | 7,720.71 | 7,805.81 | 7,715.01 | 7,747.93 | 00:00:00 | 2011-01-31 | 0 | 7,724.89 | 7,823.86 | 7,691.53 | 7,819.12 | 00:00:00 | 2011-02-01 | 0 | 7,828.90 | 7,908.64 | 7,797.71 | 7,908.36 | 00:00:00 | 2011-02-02 | 0 | 7,922.40 | 7,967.38 | 7,886.02 | 7,930.37 | 00:00:00 | 2011-02-03 | 0 | 7,923.12 | 7,946.91 | 7,880.65 | 7,897.80 | 00:00:00 | 2011-02-04 | 0 | 7,933.40 | 7,960.37 | 7,912.74 | 7,921.81 | 00:00:00 | 2011-02-07 | 0 | 7,932.37 | 7,980.55 | 7,907.07 | 7,968.31 | 00:00:00 | 2011-02-08 | 0 | 7,966.28 | 8,046.91 | 7,949.78 | 8,046.91 | 00:00:00 | 2011-02-09 | 0 | 8,040.78 | 8,132.24 | 8,021.51 | 8,106.01 | 00:00:00 | 2011-02-10 | 0 | 8,089.66 | 8,100.95 | 7,915.17 | 7,957.45 | 00:00:00 | 2011-02-11 | 0 | 7,946.31 | 7,996.35 | 7,885.70 | 7,969.57 | 00:00:00 | 2011-02-14 | 0 | 8,016.90 | 8,058.64 | 7,993.29 | 8,008.87 | 00:00:00 | 2011-02-15 | 0 | 8,016.21 | 8,070.31 | 8,001.45 | 8,039.19 | 00:00:00 | 2011-02-16 | 0 | 8,044.76 | 8,127.81 | 8,041.55 | 8,117.49 | 00:00:00 | 2011-02-17 | 0 | 8,109.59 | 8,169.79 | 8,064.45 | 8,126.06 | 00:00:00 | 2011-02-18 | 0 | 8,102.89 | 8,105.45 | 7,978.28 | 8,030.33 | 00:00:00 | 2011-02-21 | 0 | 7,981.28 | 8,010.08 | 7,855.73 | 7,855.73 | 00:00:00 | 2011-02-22 | 0 | 7,833.65 | 7,901.75 | 7,727.36 | 7,869.55 | 00:00:00 | 2011-02-23 | 0 | 7,847.71 | 7,926.21 | 7,847.12 | 7,889.30 | 00:00:00 | 2011-02-24 | 0 | 7,850.66 | 7,967.18 | 7,850.66 | 7,921.74 | 00:00:00 | 2011-02-25 | 0 | 7,956.49 | 7,981.65 | 7,932.91 | 7,978.06 | 00:00:00 | 2011-02-28 | 0 | 7,973.64 | 8,028.24 | 7,939.22 | 7,995.16 | 00:00:00 | 2011-03-01 | 0 | 8,021.72 | 8,042.79 | 7,971.11 | 7,988.22 | 00:00:00 | 2011-03-02 | 0 | 7,944.87 | 8,011.33 | 7,933.62 | 7,974.00 | 00:00:00 | 2011-03-03 | 0 | 7,989.60 | 8,033.67 | 7,943.53 | 7,947.62 | 00:00:00 | 2011-03-04 | 0 | 7,976.72 | 7,983.90 | 7,902.17 | 7,902.62 | 00:00:00 | 2011-03-07 | 0 | 7,922.13 | 7,944.52 | 7,881.50 | 7,897.23 | 00:00:00 | 2011-03-08 | 0 | 7,911.08 | 7,950.14 | 7,877.07 | 7,950.14 | 00:00:00 | 2011-03-09 | 0 | 7,949.55 | 7,968.75 | 7,899.61 | 7,943.92 | 00:00:00 | 2011-03-10 | 0 | 7,913.88 | 7,925.97 | 7,875.92 | 7,917.34 | 00:00:00 | 2011-03-11 | 0 | 7,873.26 | 7,960.24 | 7,866.35 | 7,896.02 | 00:00:00 | 2011-03-14 | 0 | 7,873.93 | 8,010.74 | 7,871.02 | 7,965.37 | 00:00:00 | 2011-03-15 | 0 | 7,885.75 | 7,924.49 | 7,800.06 | 7,871.89 | 00:00:00 | 2011-03-16 | 0 | 7,888.62 | 7,906.64 | 7,792.85 | 7,792.85 | 00:00:00 | 2011-03-17 | 0 | 7,821.47 | 7,841.66 | 7,765.83 | 7,766.96 | 00:00:00 | 2011-03-18 | 0 | 7,808.80 | 7,927.83 | 7,802.86 | 7,863.96 | 00:00:00 | 2011-03-21 | 0 | 7,898.94 | 7,980.39 | 7,884.67 | 7,980.39 | 00:00:00 | 2011-03-22 | 0 | 7,972.09 | 8,016.60 | 7,828.89 | 7,858.60 | 00:00:00 | 2011-03-23 | 0 | 7,810.90 | 7,813.41 | 7,696.12 | 7,780.92 | 00:00:00 | 2011-03-24 | 0 | 7,706.45 | 7,892.89 | 7,695.50 | 7,868.07 | 00:00:00 | 2011-03-25 | 0 | 7,841.56 | 7,893.99 | 7,836.50 | 7,854.18 | 00:00:00 | 2011-03-28 | 0 | 7,860.54 | 7,911.35 | 7,829.60 | 7,829.60 | 00:00:00 | 2011-03-29 | 0 | 7,836.34 | 7,866.99 | 7,809.74 | 7,817.27 | 00:00:00 | 2011-03-30 | 0 | 7,820.13 | 7,866.88 | 7,764.04 | 7,858.97 | 00:00:00 | 2011-03-31 | 0 | 7,846.84 | 7,851.05 | 7,753.45 | 7,753.45 | 00:00:00 | 2011-04-01 | 0 | 7,775.51 | 7,867.63 | 7,765.80 | 7,861.76 | 00:00:00 | 2011-04-04 | 0 | 7,846.00 | 7,887.53 | 7,837.35 | 7,869.16 | 00:00:00 | 2011-04-05 | 0 | 7,859.02 | 7,875.74 | 7,787.34 | 7,792.25 | 00:00:00 | 2011-04-06 | 0 | 7,759.87 | 7,817.43 | 7,696.00 | 7,816.73 | 00:00:00 | 2011-04-07 | 0 | 7,897.95 | 7,946.96 | 7,886.72 | 7,909.00 | 00:00:00 | 2011-04-08 | 0 | 7,952.37 | 8,008.27 | 7,896.07 | 7,911.51 | 00:00:00 | 2011-04-11 | 0 | 7,896.21 | 7,941.93 | 7,887.93 | 7,916.32 | 00:00:00 | 2011-04-12 | 0 | 7,894.05 | 7,897.90 | 7,787.14 | 7,787.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|