|
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 | 2011-09-29 | 0 | 5,884.94 | 5,984.68 | 5,846.63 | 5,965.93 | 00:00:00 | 2011-09-30 | 0 | 5,941.95 | 5,960.49 | 5,832.46 | 5,891.06 | 00:00:00 | 2011-10-03 | 0 | 5,792.84 | 5,811.46 | 5,737.78 | 5,737.78 | 00:00:00 | 2011-10-04 | 0 | 5,684.65 | 5,685.38 | 5,550.45 | 5,612.88 | 00:00:00 | 2011-10-05 | 0 | 5,702.58 | 5,793.02 | 5,649.19 | 5,773.49 | 00:00:00 | 2011-10-06 | 0 | 5,797.38 | 5,888.25 | 5,795.46 | 5,858.46 | 00:00:00 | 2011-10-07 | 0 | 5,869.79 | 5,954.51 | 5,828.73 | 5,921.13 | 00:00:00 | 2011-10-10 | 0 | 5,961.49 | 6,072.21 | 5,945.07 | 6,062.66 | 00:00:00 | 2011-10-11 | 0 | 6,053.40 | 6,070.69 | 5,944.20 | 5,986.95 | 00:00:00 | 2011-10-12 | 0 | 5,987.92 | 6,150.24 | 5,979.21 | 6,123.55 | 00:00:00 | 2011-10-13 | 0 | 6,122.63 | 6,175.11 | 5,972.20 | 6,021.44 | 00:00:00 | 2011-10-14 | 0 | 6,016.39 | 6,138.10 | 6,004.02 | 6,086.82 | 00:00:00 | 2011-10-17 | 0 | 6,119.08 | 6,156.86 | 5,965.69 | 6,002.63 | 00:00:00 | 2011-10-18 | 0 | 5,958.54 | 6,046.34 | 5,905.08 | 5,995.65 | 00:00:00 | 2011-10-19 | 0 | 6,009.51 | 6,031.75 | 5,970.05 | 5,981.50 | 00:00:00 | 2011-10-20 | 0 | 5,940.43 | 5,967.56 | 5,881.92 | 5,912.28 | 00:00:00 | 2011-10-21 | 0 | 5,933.03 | 5,993.51 | 5,885.36 | 5,993.51 | 00:00:00 | 2011-10-24 | 0 | 6,010.47 | 6,022.29 | 5,915.54 | 5,976.49 | 00:00:00 | 2011-10-25 | 0 | 5,966.44 | 5,981.55 | 5,832.62 | 5,850.88 | 00:00:00 | 2011-10-26 | 0 | 5,859.34 | 5,867.74 | 5,781.46 | 5,840.21 | 00:00:00 | 2011-10-27 | 0 | 5,954.17 | 6,015.79 | 5,931.04 | 5,992.54 | 00:00:00 | 2011-10-28 | 0 | 6,022.37 | 6,056.95 | 5,945.63 | 5,945.63 | 00:00:00 | 2011-10-31 | 0 | 5,927.18 | 5,939.00 | 5,856.98 | 5,870.12 | 00:00:00 | 2011-11-01 | 0 | 5,758.47 | 5,758.47 | 5,573.06 | 5,654.27 | 00:00:00 | 2011-11-02 | 0 | 5,704.53 | 5,744.68 | 5,606.11 | 5,641.89 | 00:00:00 | 2011-11-03 | 0 | 5,579.18 | 5,808.13 | 5,568.50 | 5,806.61 | 00:00:00 | 2011-11-04 | 0 | 5,856.52 | 5,885.03 | 5,714.14 | 5,749.97 | 00:00:00 | 2011-11-07 | 0 | 5,725.71 | 5,796.25 | 5,665.32 | 5,762.32 | 00:00:00 | 2011-11-08 | 0 | 5,785.81 | 5,812.39 | 5,744.84 | 5,744.97 | 00:00:00 | 2011-11-09 | 0 | 5,786.48 | 5,795.59 | 5,635.49 | 5,673.27 | 00:00:00 | 2011-11-10 | 0 | 5,584.70 | 5,714.13 | 5,584.70 | 5,646.22 | 00:00:00 | 2011-11-11 | 0 | 5,505.50 | 5,622.48 | 5,467.55 | 5,582.63 | 00:00:00 | 2011-11-14 | 0 | 5,617.44 | 5,619.12 | 5,520.83 | 5,549.30 | 00:00:00 | 2011-11-15 | 0 | 5,533.82 | 5,568.88 | 5,449.70 | 5,505.89 | 00:00:00 | 2011-11-16 | 0 | 5,499.57 | 5,572.95 | 5,463.84 | 5,485.13 | 00:00:00 | 2011-11-17 | 0 | 5,471.09 | 5,485.18 | 5,411.77 | 5,440.68 | 00:00:00 | 2011-11-18 | 0 | 5,412.78 | 5,468.00 | 5,390.08 | 5,442.08 | 00:00:00 | 2011-11-21 | 0 | 5,428.59 | 5,462.22 | 5,328.95 | 5,328.95 | 00:00:00 | 2011-11-22 | 0 | 5,364.24 | 5,383.00 | 5,263.57 | 5,263.57 | 00:00:00 | 2011-11-23 | 0 | 5,234.87 | 5,280.79 | 5,215.56 | 5,229.39 | 00:00:00 | 2011-11-24 | 0 | 5,236.59 | 5,282.91 | 5,181.32 | 5,185.10 | 00:00:00 | 2011-11-25 | 0 | 5,178.64 | 5,215.73 | 5,126.58 | 5,206.10 | 00:00:00 | 2011-11-28 | 0 | 5,250.99 | 5,383.55 | 5,249.26 | 5,353.50 | 00:00:00 | 2011-11-29 | 0 | 5,338.40 | 5,418.67 | 5,325.29 | 5,363.53 | 00:00:00 | 2011-11-30 | 0 | 5,343.58 | 5,536.32 | 5,321.44 | 5,536.32 | 00:00:00 | 2011-12-01 | 0 | 5,528.25 | 5,558.37 | 5,496.61 | 5,497.28 | 00:00:00 | 2011-12-02 | 0 | 5,550.19 | 5,627.04 | 5,541.93 | 5,581.44 | 00:00:00 | 2011-12-05 | 0 | 5,640.52 | 5,711.11 | 5,640.52 | 5,683.84 | 00:00:00 | 2011-12-06 | 0 | 5,648.24 | 5,673.49 | 5,588.87 | 5,609.60 | 00:00:00 | 2011-12-07 | 0 | 5,651.52 | 5,690.57 | 5,581.97 | 5,608.52 | 00:00:00 | 2011-12-08 | 0 | 5,629.26 | 5,633.61 | 5,463.26 | 5,464.44 | 00:00:00 | 2011-12-09 | 0 | 5,445.43 | 5,563.37 | 5,439.41 | 5,546.12 | 00:00:00 | 2011-12-12 | 0 | 5,549.42 | 5,550.82 | 5,416.01 | 5,416.01 | 00:00:00 | 2011-12-13 | 0 | 5,408.60 | 5,450.92 | 5,335.26 | 5,342.66 | 00:00:00 | 2011-12-14 | 0 | 5,321.81 | 5,363.44 | 5,262.31 | 5,268.37 | 00:00:00 | 2011-12-15 | 0 | 5,283.49 | 5,350.55 | 5,280.19 | 5,342.74 | 00:00:00 | 2011-12-16 | 0 | 5,354.95 | 5,357.94 | 5,293.88 | 5,317.73 | 00:00:00 | 2011-12-19 | 0 | 5,276.05 | 5,363.00 | 5,276.05 | 5,327.86 | 00:00:00 | 2011-12-20 | 0 | 5,319.42 | 5,362.67 | 5,315.37 | 5,350.82 | 00:00:00 | 2011-12-21 | 0 | 5,371.52 | 5,386.56 | 5,262.47 | 5,279.59 | 00:00:00 | 2011-12-22 | 0 | 5,316.21 | 5,353.66 | 5,308.82 | 5,332.53 | 00:00:00 | 2011-12-23 | 0 | 5,401.70 | 5,429.16 | 5,385.95 | 5,401.40 | 00:00:00 | 2011-12-27 | 0 | 5,418.21 | 5,465.60 | 5,415.18 | 5,461.77 | 00:00:00 | 2011-12-28 | 0 | 5,463.43 | 5,536.77 | 5,439.85 | 5,482.86 | 00:00:00 | 2011-12-29 | 0 | 5,477.00 | 5,512.37 | 5,454.82 | 5,488.64 | 00:00:00 | 2011-12-30 | 0 | 5,495.21 | 5,510.93 | 5,459.01 | 5,494.27 | 00:00:00 | 2012-01-02 | 0 | 5,518.05 | 5,619.93 | 5,507.74 | 5,611.37 | 00:00:00 | 2012-01-03 | 0 | 5,625.86 | 5,709.65 | 5,591.43 | 5,700.94 | 00:00:00 | 2012-01-04 | 0 | 5,691.14 | 5,720.92 | 5,583.06 | 5,592.76 | 00:00:00 | 2012-01-05 | 0 | 5,602.18 | 5,608.32 | 5,490.59 | 5,505.65 | 00:00:00 | 2012-01-06 | 0 | 5,516.47 | 5,601.44 | 5,516.05 | 5,599.20 | 00:00:00 | 2012-01-09 | 0 | 5,626.07 | 5,661.40 | 5,535.44 | 5,569.19 | 00:00:00 | 2012-01-10 | 0 | 5,561.93 | 5,614.00 | 5,555.30 | 5,555.30 | 00:00:00 | 2012-01-11 | 0 | 5,557.20 | 5,557.20 | 5,467.98 | 5,509.08 | 00:00:00 | 2012-01-12 | 0 | 5,539.85 | 5,578.09 | 5,510.12 | 5,521.11 | 00:00:00 | 2012-01-13 | 0 | 5,573.06 | 5,585.25 | 5,427.65 | 5,479.55 | 00:00:00 | 2012-01-16 | 0 | 5,404.21 | 5,450.67 | 5,401.68 | 5,429.10 | 00:00:00 | 2012-01-17 | 0 | 5,478.90 | 5,492.79 | 5,419.72 | 5,452.58 | 00:00:00 | 2012-01-18 | 0 | 5,427.29 | 5,445.14 | 5,389.44 | 5,406.61 | 00:00:00 | 2012-01-19 | 0 | 5,426.42 | 5,477.83 | 5,403.72 | 5,477.83 | 00:00:00 | 2012-01-20 | 0 | 5,497.99 | 5,498.63 | 5,423.01 | 5,485.92 | 00:00:00 | 2012-01-23 | 0 | 5,465.02 | 5,489.58 | 5,451.34 | 5,467.04 | 00:00:00 | 2012-01-24 | 0 | 5,440.06 | 5,470.61 | 5,434.48 | 5,466.89 | 00:00:00 | 2012-01-25 | 0 | 5,474.63 | 5,505.13 | 5,401.48 | 5,428.92 | 00:00:00 | 2012-01-26 | 0 | 5,437.95 | 5,500.44 | 5,430.61 | 5,481.25 | 00:00:00 | 2012-01-27 | 0 | 5,476.01 | 5,496.05 | 5,434.89 | 5,434.89 | 00:00:00 | 2012-01-30 | 0 | 5,399.79 | 5,415.28 | 5,301.85 | 5,301.85 | 00:00:00 | 2012-01-31 | 0 | 5,360.52 | 5,368.73 | 5,306.54 | 5,325.05 | 00:00:00 | 2012-02-01 | 0 | 5,324.52 | 5,380.21 | 5,324.25 | 5,360.18 | 00:00:00 | 2012-02-02 | 0 | 5,365.54 | 5,396.90 | 5,350.83 | 5,393.16 | 00:00:00 | 2012-02-03 | 0 | 5,382.33 | 5,490.65 | 5,370.38 | 5,490.65 | 00:00:00 | 2012-02-06 | 0 | 5,467.49 | 5,488.79 | 5,436.15 | 5,481.31 | 00:00:00 | 2012-02-07 | 0 | 5,497.16 | 5,588.46 | 5,479.73 | 5,588.46 | 00:00:00 | 2012-02-08 | 0 | 5,657.71 | 5,770.88 | 5,641.75 | 5,696.33 | 00:00:00 | 2012-02-09 | 0 | 5,724.54 | 5,764.83 | 5,631.26 | 5,667.94 | 00:00:00 | 2012-02-10 | 0 | 5,644.72 | 5,666.18 | 5,581.14 | 5,620.43 | 00:00:00 | 2012-02-13 | 0 | 5,658.62 | 5,706.07 | 5,653.63 | 5,690.75 | 00:00:00 | 2012-02-14 | 0 | 5,656.32 | 5,712.06 | 5,654.40 | 5,678.12 | 00:00:00 | 2012-02-15 | 0 | 5,720.44 | 5,750.67 | 5,647.38 | 5,657.44 | 00:00:00 | 2012-02-16 | 0 | 5,632.59 | 5,636.18 | 5,562.63 | 5,605.00 | 00:00:00 | 2012-02-17 | 0 | 5,643.72 | 5,656.06 | 5,609.88 | 5,616.02 | 00:00:00 | 2012-02-20 | 0 | 5,648.38 | 5,659.36 | 5,610.32 | 5,641.29 | 00:00:00 | 2012-02-21 | 0 | 5,635.46 | 5,640.42 | 5,564.67 | 5,601.69 | 00:00:00 | 2012-02-22 | 0 | 5,621.13 | 5,623.98 | 5,579.37 | 5,597.98 | 00:00:00 | 2012-02-23 | 0 | 5,572.71 | 5,602.00 | 5,483.89 | 5,496.08 | 00:00:00 | 2012-02-24 | 0 | 5,529.84 | 5,566.05 | 5,517.09 | 5,557.74 | 00:00:00 | 2012-02-27 | 0 | 5,534.42 | 5,540.22 | 5,489.85 | 5,532.97 | 00:00:00 | 2012-02-28 | 0 | 5,556.04 | 5,583.20 | 5,539.40 | 5,578.24 | 00:00:00 | 2012-02-29 | 0 | 5,602.65 | 5,622.91 | 5,553.31 | 5,580.52 | 00:00:00 | 2012-03-01 | 0 | 5,573.77 | 5,633.97 | 5,562.53 | 5,633.67 | 00:00:00 | 2012-03-02 | 0 | 5,647.61 | 5,678.38 | 5,631.96 | 5,664.96 | 00:00:00 | 2012-03-05 | 0 | 5,640.20 | 5,667.23 | 5,610.83 | 5,640.50 | 00:00:00 | 2012-03-06 | 0 | 5,641.06 | 5,643.92 | 5,490.71 | 5,490.71 | 00:00:00 | 2012-03-07 | 0 | 5,481.84 | 5,565.35 | 5,440.70 | 5,538.73 | 00:00:00 | 2012-03-08 | 0 | 5,579.02 | 5,608.96 | 5,542.19 | 5,596.32 | 00:00:00 | 2012-03-09 | 0 | 5,632.40 | 5,672.30 | 5,602.22 | 5,653.50 | 00:00:00 | 2012-03-12 | 0 | 5,647.67 | 5,655.02 | 5,565.61 | 5,570.12 | 00:00:00 | 2012-03-13 | 0 | 5,623.81 | 5,659.38 | 5,604.34 | 5,659.38 | 00:00:00 | 2012-03-14 | 0 | 5,643.09 | 5,667.42 | 5,595.26 | 5,617.56 | 00:00:00 | 2012-03-15 | 0 | 5,620.55 | 5,620.55 | 5,548.87 | 5,592.83 | 00:00:00 | 2012-03-16 | 0 | 5,601.65 | 5,607.78 | 5,556.86 | 5,572.17 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|