|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-04-12 | 0 | 7,894.05 | 7,897.90 | 7,787.14 | 7,787.14 | 00:00:00 | | 2011-04-13 | 0 | 7,805.57 | 7,887.28 | 7,803.94 | 7,884.90 | 00:00:00 | | 2011-04-14 | 0 | 7,872.21 | 7,880.35 | 7,745.85 | 7,759.50 | 00:00:00 | | 2011-04-15 | 0 | 7,770.63 | 7,791.71 | 7,719.48 | 7,727.48 | 00:00:00 | | 2011-04-18 | 0 | 7,738.66 | 7,741.62 | 7,539.23 | 7,546.25 | 00:00:00 | | 2011-04-19 | 0 | 7,596.96 | 7,605.56 | 7,563.03 | 7,586.27 | 00:00:00 | | 2011-04-20 | 0 | 7,646.96 | 7,677.11 | 7,589.58 | 7,613.79 | 00:00:00 | | 2011-04-21 | 0 | 7,625.92 | 7,638.90 | 7,566.86 | 7,597.44 | 00:00:00 | | 2011-04-26 | 0 | 7,604.77 | 7,621.04 | 7,563.05 | 7,582.88 | 00:00:00 | | 2011-04-27 | 0 | 7,596.57 | 7,625.53 | 7,574.32 | 7,616.54 | 00:00:00 | | 2011-04-28 | 0 | 7,643.41 | 7,679.04 | 7,630.03 | 7,647.63 | 00:00:00 | | 2011-04-29 | 0 | 7,657.54 | 7,690.48 | 7,650.01 | 7,677.82 | 00:00:00 | | 2011-05-02 | 0 | 7,672.39 | 7,719.24 | 7,664.74 | 7,715.02 | 00:00:00 | | 2011-05-03 | 0 | 7,700.10 | 7,705.89 | 7,647.26 | 7,666.45 | 00:00:00 | | 2011-05-04 | 0 | 7,690.52 | 7,810.73 | 7,650.75 | 7,650.75 | 00:00:00 | | 2011-05-05 | 0 | 7,686.86 | 7,776.05 | 7,670.93 | 7,745.92 | 00:00:00 | | 2011-05-06 | 0 | 7,762.55 | 7,836.52 | 7,727.49 | 7,814.09 | 00:00:00 | | 2011-05-09 | 0 | 7,802.94 | 7,819.33 | 7,753.68 | 7,768.53 | 00:00:00 | | 2011-05-10 | 0 | 7,703.02 | 7,744.28 | 7,691.17 | 7,723.11 | 00:00:00 | | 2011-05-11 | 0 | 7,740.55 | 7,800.25 | 7,737.40 | 7,773.46 | 00:00:00 | | 2011-05-12 | 0 | 7,746.37 | 7,801.30 | 7,739.26 | 7,774.03 | 00:00:00 | | 2011-05-13 | 0 | 7,805.99 | 7,826.35 | 7,764.26 | 7,766.62 | 00:00:00 | | 2011-05-16 | 0 | 7,748.27 | 7,760.31 | 7,721.57 | 7,741.96 | 00:00:00 | | 2011-05-17 | 0 | 7,752.83 | 7,774.20 | 7,723.05 | 7,730.58 | 00:00:00 | | 2011-05-18 | 0 | 7,759.90 | 7,772.43 | 7,680.44 | 7,696.33 | 00:00:00 | | 2011-05-19 | 0 | 7,708.77 | 7,761.02 | 7,695.03 | 7,732.02 | 00:00:00 | | 2011-05-20 | 0 | 7,737.11 | 7,783.25 | 7,669.90 | 7,688.95 | 00:00:00 | | 2011-05-23 | 0 | 7,651.84 | 7,670.98 | 7,590.29 | 7,600.34 | 00:00:00 | | 2011-05-24 | 0 | 7,615.31 | 7,625.65 | 7,575.60 | 7,595.32 | 00:00:00 | | 2011-05-25 | 0 | 7,587.89 | 7,669.01 | 7,579.67 | 7,665.53 | 00:00:00 | | 2011-05-26 | 0 | 7,681.95 | 7,716.89 | 7,617.42 | 7,631.08 | 00:00:00 | | 2011-05-27 | 0 | 7,658.04 | 7,663.42 | 7,605.38 | 7,638.62 | 00:00:00 | | 2011-05-30 | 0 | 7,628.14 | 7,633.45 | 7,547.38 | 7,571.77 | 00:00:00 | | 2011-05-31 | 0 | 7,521.54 | 7,572.53 | 7,513.36 | 7,556.86 | 00:00:00 | | 2011-06-01 | 0 | 7,553.09 | 7,567.66 | 7,465.62 | 7,465.62 | 00:00:00 | | 2011-06-02 | 0 | 7,443.34 | 7,558.96 | 7,434.93 | 7,507.84 | 00:00:00 | | 2011-06-03 | 0 | 7,542.40 | 7,625.76 | 7,535.48 | 7,611.41 | 00:00:00 | | 2011-06-06 | 0 | 7,643.87 | 7,653.68 | 7,513.29 | 7,520.50 | 00:00:00 | | 2011-06-07 | 0 | 7,513.89 | 7,545.93 | 7,469.74 | 7,516.19 | 00:00:00 | | 2011-06-08 | 0 | 7,501.01 | 7,502.93 | 7,387.84 | 7,387.84 | 00:00:00 | | 2011-06-09 | 0 | 7,410.90 | 7,424.00 | 7,344.02 | 7,410.04 | 00:00:00 | | 2011-06-10 | 0 | 7,398.60 | 7,399.69 | 7,275.03 | 7,291.09 | 00:00:00 | | 2011-06-13 | 0 | 7,301.24 | 7,314.64 | 7,264.04 | 7,279.96 | 00:00:00 | | 2011-06-14 | 0 | 7,330.79 | 7,358.04 | 7,293.28 | 7,338.01 | 00:00:00 | | 2011-06-15 | 0 | 7,328.13 | 7,328.13 | 7,187.41 | 7,191.87 | 00:00:00 | | 2011-06-16 | 0 | 7,154.14 | 7,184.67 | 7,083.95 | 7,149.48 | 00:00:00 | | 2011-06-17 | 0 | 7,121.43 | 7,262.63 | 7,076.44 | 7,253.58 | 00:00:00 | | 2011-06-20 | 0 | 7,161.98 | 7,173.11 | 7,095.67 | 7,107.10 | 00:00:00 | | 2011-06-21 | 0 | 7,152.33 | 7,199.65 | 7,142.20 | 7,199.65 | 00:00:00 | | 2011-06-22 | 0 | 7,207.44 | 7,209.17 | 7,121.41 | 7,147.52 | 00:00:00 | | 2011-06-23 | 0 | 7,110.61 | 7,116.15 | 7,003.39 | 7,030.95 | 00:00:00 | | 2011-06-24 | 0 | 7,105.93 | 7,121.27 | 6,969.46 | 6,992.00 | 00:00:00 | | 2011-06-27 | 0 | 6,982.58 | 7,006.11 | 6,933.11 | 6,950.85 | 00:00:00 | | 2011-06-28 | 0 | 6,967.23 | 6,999.75 | 6,930.15 | 6,952.14 | 00:00:00 | | 2011-06-29 | 0 | 6,990.04 | 7,115.00 | 6,976.49 | 7,108.41 | 00:00:00 | | 2011-06-30 | 0 | 7,261.15 | 7,323.78 | 7,234.95 | 7,323.78 | 00:00:00 | | 2011-07-01 | 0 | 7,324.83 | 7,349.45 | 7,272.64 | 7,332.74 | 00:00:00 | | 2011-07-04 | 0 | 7,343.05 | 7,434.93 | 7,330.92 | 7,399.57 | 00:00:00 | | 2011-07-05 | 0 | 7,408.37 | 7,409.46 | 7,330.98 | 7,348.65 | 00:00:00 | | 2011-07-06 | 0 | 7,246.95 | 7,246.95 | 7,113.94 | 7,126.29 | 00:00:00 | | 2011-07-07 | 0 | 7,148.28 | 7,294.58 | 7,118.89 | 7,254.73 | 00:00:00 | | 2011-07-08 | 0 | 7,288.76 | 7,306.38 | 7,121.60 | 7,151.07 | 00:00:00 | | 2011-07-11 | 0 | 7,102.04 | 7,106.56 | 6,792.42 | 6,844.98 | 00:00:00 | | 2011-07-12 | 0 | 6,712.57 | 6,910.16 | 6,619.73 | 6,909.64 | 00:00:00 | | 2011-07-13 | 0 | 6,859.93 | 6,965.96 | 6,842.28 | 6,901.71 | 00:00:00 | | 2011-07-14 | 0 | 6,845.95 | 6,885.20 | 6,751.58 | 6,761.01 | 00:00:00 | | 2011-07-15 | 0 | 6,743.57 | 6,810.99 | 6,708.52 | 6,732.63 | 00:00:00 | | 2011-07-18 | 0 | 6,677.53 | 6,693.20 | 6,560.71 | 6,560.71 | 00:00:00 | | 2011-07-19 | 0 | 6,581.79 | 6,684.27 | 6,581.79 | 6,664.80 | 00:00:00 | | 2011-07-20 | 0 | 6,721.49 | 6,827.34 | 6,691.50 | 6,804.52 | 00:00:00 | | 2011-07-21 | 0 | 6,832.30 | 6,972.80 | 6,758.56 | 6,972.80 | 00:00:00 | | 2011-07-22 | 0 | 7,035.93 | 7,142.17 | 7,031.02 | 7,075.33 | 00:00:00 | | 2011-07-25 | 0 | 7,036.81 | 7,114.68 | 7,025.41 | 7,025.41 | 00:00:00 | | 2011-07-26 | 0 | 7,058.48 | 7,098.48 | 6,932.46 | 7,027.95 | 00:00:00 | | 2011-07-27 | 0 | 7,054.34 | 7,054.34 | 6,831.28 | 6,840.65 | 00:00:00 | | 2011-07-28 | 0 | 6,754.64 | 6,912.76 | 6,753.47 | 6,904.09 | 00:00:00 | | 2011-07-29 | 0 | 6,857.59 | 6,922.53 | 6,832.88 | 6,893.27 | 00:00:00 | | 2011-08-01 | 0 | 6,961.04 | 6,990.60 | 6,722.98 | 6,722.98 | 00:00:00 | | 2011-08-02 | 0 | 6,754.60 | 6,767.52 | 6,620.93 | 6,625.98 | 00:00:00 | | 2011-08-03 | 0 | 6,560.24 | 6,662.60 | 6,510.67 | 6,538.30 | 00:00:00 | | 2011-08-04 | 0 | 6,628.17 | 6,628.17 | 6,319.92 | 6,325.27 | 00:00:00 | | 2011-08-05 | 0 | 6,136.43 | 6,409.02 | 6,096.58 | 6,249.21 | 00:00:00 | | 2011-08-08 | 0 | 6,116.93 | 6,398.21 | 6,053.68 | 6,053.68 | 00:00:00 | | 2011-08-09 | 0 | 6,033.75 | 6,118.60 | 5,752.04 | 5,993.87 | 00:00:00 | | 2011-08-10 | 0 | 6,141.46 | 6,206.59 | 5,907.46 | 5,919.18 | 00:00:00 | | 2011-08-11 | 0 | 6,070.02 | 6,079.78 | 5,749.99 | 6,020.87 | 00:00:00 | | 2011-08-12 | 0 | 6,067.17 | 6,251.99 | 5,960.69 | 6,202.46 | 00:00:00 | | 2011-08-15 | 0 | 6,256.15 | 6,350.06 | 6,215.42 | 6,330.65 | 00:00:00 | | 2011-08-16 | 0 | 6,326.65 | 6,337.36 | 6,118.57 | 6,237.66 | 00:00:00 | | 2011-08-17 | 0 | 6,223.00 | 6,339.68 | 6,179.81 | 6,289.82 | 00:00:00 | | 2011-08-18 | 0 | 6,230.97 | 6,246.04 | 5,963.20 | 6,030.57 | 00:00:00 | | 2011-08-19 | 0 | 5,990.22 | 6,117.78 | 5,857.84 | 6,012.69 | 00:00:00 | | 2011-08-22 | 0 | 5,971.57 | 6,173.05 | 5,971.57 | 6,104.63 | 00:00:00 | | 2011-08-23 | 0 | 6,181.58 | 6,189.76 | 6,034.62 | 6,094.79 | 00:00:00 | | 2011-08-24 | 0 | 6,136.68 | 6,171.43 | 6,077.84 | 6,126.38 | 00:00:00 | | 2011-08-25 | 0 | 6,161.66 | 6,183.77 | 6,053.46 | 6,071.15 | 00:00:00 | | 2011-08-26 | 0 | 6,087.63 | 6,093.95 | 5,930.49 | 6,026.08 | 00:00:00 | | 2011-08-29 | 0 | 6,074.76 | 6,195.28 | 6,073.54 | 6,180.49 | 00:00:00 | | 2011-08-30 | 0 | 6,212.98 | 6,227.01 | 6,145.50 | 6,173.20 | 00:00:00 | | 2011-08-31 | 0 | 6,214.61 | 6,320.08 | 6,193.67 | 6,320.08 | 00:00:00 | | 2011-09-01 | 0 | 6,317.57 | 6,325.63 | 6,264.42 | 6,303.86 | 00:00:00 | | 2011-09-02 | 0 | 6,263.00 | 6,347.44 | 6,259.26 | 6,336.81 | 00:00:00 | | 2011-09-05 | 0 | 6,272.29 | 6,284.38 | 6,136.44 | 6,158.02 | 00:00:00 | | 2011-09-06 | 0 | 6,151.38 | 6,178.15 | 6,005.90 | 6,005.90 | 00:00:00 | | 2011-09-07 | 0 | 6,105.19 | 6,161.96 | 6,090.57 | 6,135.88 | 00:00:00 | | 2011-09-08 | 0 | 6,163.95 | 6,237.27 | 6,130.19 | 6,203.58 | 00:00:00 | | 2011-09-09 | 0 | 6,171.38 | 6,208.76 | 6,048.70 | 6,048.70 | 00:00:00 | | 2011-09-12 | 0 | 5,936.19 | 5,960.28 | 5,795.05 | 5,795.05 | 00:00:00 | | 2011-09-13 | 0 | 5,877.65 | 5,880.07 | 5,637.15 | 5,831.83 | 00:00:00 | | 2011-09-14 | 0 | 5,796.04 | 5,930.36 | 5,782.41 | 5,912.78 | 00:00:00 | | 2011-09-15 | 0 | 5,980.74 | 6,129.11 | 5,960.13 | 6,095.04 | 00:00:00 | | 2011-09-16 | 0 | 6,155.46 | 6,155.46 | 6,062.53 | 6,147.45 | 00:00:00 | | 2011-09-19 | 0 | 6,046.04 | 6,064.94 | 5,992.12 | 6,011.55 | 00:00:00 | | 2011-09-20 | 0 | 5,988.60 | 6,102.70 | 5,988.60 | 6,072.78 | 00:00:00 | | 2011-09-21 | 0 | 6,073.63 | 6,112.10 | 6,034.27 | 6,096.15 | 00:00:00 | | 2011-09-22 | 0 | 5,987.46 | 6,009.13 | 5,758.52 | 5,778.20 | 00:00:00 | | 2011-09-23 | 0 | 5,846.79 | 5,852.48 | 5,548.24 | 5,721.63 | 00:00:00 | | 2011-09-26 | 0 | 5,651.34 | 5,809.74 | 5,612.30 | 5,750.60 | 00:00:00 | | 2011-09-27 | 0 | 5,848.07 | 5,933.66 | 5,816.24 | 5,922.72 | 00:00:00 | | 2011-09-28 | 0 | 5,880.46 | 5,971.18 | 5,856.14 | 5,927.08 | 00:00:00 | | 2011-09-29 | 0 | 5,884.94 | 5,984.68 | 5,846.63 | 5,965.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
