|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-20 | 0 | 7,699.52 | 7,710.44 | 7,678.87 | 7,696.10 | 00:00:00 | | 2004-04-21 | 0 | 7,658.57 | 7,658.57 | 7,555.68 | 7,578.50 | 00:00:00 | | 2004-04-22 | 0 | 7,577.48 | 7,613.44 | 7,545.53 | 7,573.04 | 00:00:00 | | 2004-04-23 | 0 | 7,587.15 | 7,624.37 | 7,570.99 | 7,593.14 | 00:00:00 | | 2004-04-26 | 0 | 7,594.01 | 7,606.82 | 7,550.56 | 7,550.56 | 00:00:00 | | 2004-04-27 | 0 | 7,529.30 | 7,529.30 | 7,479.91 | 7,479.91 | 00:00:00 | | 2004-04-28 | 0 | 7,522.07 | 7,525.77 | 7,479.23 | 7,499.35 | 00:00:00 | | 2004-04-29 | 0 | 7,518.93 | 7,545.46 | 7,502.71 | 7,513.94 | 00:00:00 | | 2004-04-30 | 0 | 7,526.99 | 7,526.99 | 7,471.27 | 7,500.35 | 00:00:00 | | 2004-05-03 | 0 | 7,515.17 | 7,543.31 | 7,477.00 | 7,543.31 | 00:00:00 | | 2004-05-04 | 0 | 7,546.75 | 7,574.92 | 7,509.95 | 7,574.92 | 00:00:00 | | 2004-05-05 | 0 | 7,575.00 | 7,602.12 | 7,538.50 | 7,589.00 | 00:00:00 | | 2004-05-06 | 0 | 7,606.64 | 7,612.61 | 7,504.32 | 7,537.27 | 00:00:00 | | 2004-05-07 | 0 | 7,535.88 | 7,535.88 | 7,461.48 | 7,486.32 | 00:00:00 | | 2004-05-10 | 0 | 7,458.15 | 7,458.15 | 7,332.83 | 7,353.83 | 00:00:00 | | 2004-05-11 | 0 | 7,375.02 | 7,407.23 | 7,361.79 | 7,365.37 | 00:00:00 | | 2004-05-12 | 0 | 7,387.56 | 7,391.71 | 7,309.31 | 7,323.05 | 00:00:00 | | 2004-05-13 | 0 | 7,320.38 | 7,352.58 | 7,299.58 | 7,325.86 | 00:00:00 | | 2004-05-14 | 0 | 7,321.71 | 7,328.59 | 7,264.68 | 7,264.68 | 00:00:00 | | 2004-05-17 | 0 | 7,218.35 | 7,234.55 | 7,088.51 | 7,131.09 | 00:00:00 | | 2004-05-18 | 0 | 7,116.40 | 7,231.92 | 7,109.60 | 7,204.80 | 00:00:00 | | 2004-05-19 | 0 | 7,217.51 | 7,311.82 | 7,217.51 | 7,278.60 | 00:00:00 | | 2004-05-20 | 0 | 7,258.03 | 7,272.96 | 7,215.96 | 7,266.74 | 00:00:00 | | 2004-05-21 | 0 | 7,279.84 | 7,301.71 | 7,248.56 | 7,252.22 | 00:00:00 | | 2004-05-24 | 0 | 7,253.67 | 7,294.45 | 7,229.67 | 7,234.90 | 00:00:00 | | 2004-05-25 | 0 | 7,241.35 | 7,241.50 | 7,177.55 | 7,190.64 | 00:00:00 | | 2004-05-26 | 0 | 7,232.16 | 7,243.80 | 7,193.09 | 7,205.47 | 00:00:00 | | 2004-05-27 | 0 | 7,210.76 | 7,268.73 | 7,201.43 | 7,268.73 | 00:00:00 | | 2004-05-28 | 0 | 7,237.82 | 7,261.36 | 7,194.42 | 7,194.42 | 00:00:00 | | 2004-05-31 | 0 | 7,187.67 | 7,223.18 | 7,180.50 | 7,223.18 | 00:00:00 | | 2004-06-01 | 0 | 7,212.10 | 7,217.69 | 7,177.63 | 7,190.05 | 00:00:00 | | 2004-06-02 | 0 | 7,204.29 | 7,234.98 | 7,183.85 | 7,199.16 | 00:00:00 | | 2004-06-03 | 0 | 7,195.72 | 7,226.15 | 7,184.49 | 7,221.25 | 00:00:00 | | 2004-06-04 | 0 | 7,233.11 | 7,264.67 | 7,223.65 | 7,254.37 | 00:00:00 | | 2004-06-07 | 0 | 7,286.72 | 7,350.54 | 7,280.96 | 7,350.54 | 00:00:00 | | 2004-06-08 | 0 | 7,345.58 | 7,354.46 | 7,274.19 | 7,316.62 | 00:00:00 | | 2004-06-09 | 0 | 7,305.45 | 7,339.26 | 7,296.06 | 7,296.06 | 00:00:00 | | 2004-06-10 | 0 | 7,294.66 | 7,331.34 | 7,286.75 | 7,320.60 | 00:00:00 | | 2004-06-11 | 0 | 7,314.80 | 7,338.04 | 7,298.60 | 7,330.81 | 00:00:00 | | 2004-06-14 | 0 | 7,320.23 | 7,328.64 | 7,281.07 | 7,287.97 | 00:00:00 | | 2004-06-15 | 0 | 7,308.10 | 7,327.51 | 7,264.88 | 7,311.16 | 00:00:00 | | 2004-06-16 | 0 | 7,321.84 | 7,368.25 | 7,314.45 | 7,368.18 | 00:00:00 | | 2004-06-17 | 0 | 7,356.49 | 7,401.62 | 7,333.39 | 7,365.26 | 00:00:00 | | 2004-06-18 | 0 | 7,363.72 | 7,392.15 | 7,338.59 | 7,338.59 | 00:00:00 | | 2004-06-21 | 0 | 7,359.61 | 7,382.28 | 7,346.11 | 7,351.47 | 00:00:00 | | 2004-06-22 | 0 | 7,352.57 | 7,379.84 | 7,341.24 | 7,361.05 | 00:00:00 | | 2004-06-23 | 0 | 7,360.69 | 7,375.85 | 7,314.72 | 7,329.09 | 00:00:00 | | 2004-06-24 | 0 | 7,337.14 | 7,365.26 | 7,308.66 | 7,310.73 | 00:00:00 | | 2004-06-25 | 0 | 7,314.09 | 7,343.01 | 7,299.44 | 7,321.19 | 00:00:00 | | 2004-06-28 | 0 | 7,316.86 | 7,398.75 | 7,316.73 | 7,394.04 | 00:00:00 | | 2004-06-29 | 0 | 7,378.83 | 7,402.23 | 7,363.54 | 7,382.27 | 00:00:00 | | 2004-06-30 | 0 | 7,390.38 | 7,407.57 | 7,368.14 | 7,387.30 | 00:00:00 | | 2004-07-01 | 0 | 7,391.59 | 7,395.87 | 7,337.50 | 7,337.50 | 00:00:00 | | 2004-07-02 | 0 | 7,348.55 | 7,355.24 | 7,283.68 | 7,304.21 | 00:00:00 | | 2004-07-05 | 0 | 7,296.93 | 7,296.93 | 7,236.00 | 7,241.81 | 00:00:00 | | 2004-07-06 | 0 | 7,249.39 | 7,262.66 | 7,196.96 | 7,220.64 | 00:00:00 | | 2004-07-07 | 0 | 7,223.80 | 7,254.34 | 7,178.30 | 7,178.30 | 00:00:00 | | 2004-07-08 | 0 | 7,182.79 | 7,242.99 | 7,163.75 | 7,242.99 | 00:00:00 | | 2004-07-09 | 0 | 7,261.75 | 7,272.98 | 7,227.68 | 7,241.81 | 00:00:00 | | 2004-07-12 | 0 | 7,257.75 | 7,324.54 | 7,257.75 | 7,300.43 | 00:00:00 | | 2004-07-13 | 0 | 7,306.63 | 7,346.95 | 7,295.44 | 7,340.61 | 00:00:00 | | 2004-07-14 | 0 | 7,325.01 | 7,337.41 | 7,287.34 | 7,337.41 | 00:00:00 | | 2004-07-15 | 0 | 7,328.69 | 7,343.26 | 7,278.48 | 7,315.02 | 00:00:00 | | 2004-07-16 | 0 | 7,303.80 | 7,335.67 | 7,291.80 | 7,312.01 | 00:00:00 | | 2004-07-19 | 0 | 7,279.39 | 7,279.39 | 7,209.02 | 7,209.02 | 00:00:00 | | 2004-07-20 | 0 | 7,209.49 | 7,244.85 | 7,180.02 | 7,244.85 | 00:00:00 | | 2004-07-21 | 0 | 7,261.66 | 7,296.96 | 7,256.58 | 7,272.69 | 00:00:00 | | 2004-07-22 | 0 | 7,242.66 | 7,246.73 | 7,211.47 | 7,227.64 | 00:00:00 | | 2004-07-23 | 0 | 7,237.40 | 7,247.74 | 7,202.91 | 7,203.73 | 00:00:00 | | 2004-07-26 | 0 | 7,213.44 | 7,217.53 | 7,140.54 | 7,140.54 | 00:00:00 | | 2004-07-27 | 0 | 7,166.47 | 7,217.90 | 7,163.35 | 7,192.85 | 00:00:00 | | 2004-07-28 | 0 | 7,226.03 | 7,239.61 | 7,195.64 | 7,239.61 | 00:00:00 | | 2004-07-29 | 0 | 7,231.64 | 7,269.25 | 7,200.63 | 7,231.46 | 00:00:00 | | 2004-07-30 | 0 | 7,202.16 | 7,202.16 | 7,116.04 | 7,126.80 | 00:00:00 | | 2004-08-02 | 0 | 7,159.18 | 7,173.89 | 7,120.08 | 7,161.65 | 00:00:00 | | 2004-08-03 | 0 | 7,159.38 | 7,163.27 | 7,074.66 | 7,081.69 | 00:00:00 | | 2004-08-04 | 0 | 7,080.18 | 7,082.68 | 7,036.52 | 7,049.18 | 00:00:00 | | 2004-08-05 | 0 | 7,086.89 | 7,106.17 | 7,065.78 | 7,086.60 | 00:00:00 | | 2004-08-06 | 0 | 7,058.96 | 7,074.54 | 7,023.53 | 7,023.53 | 00:00:00 | | 2004-08-09 | 0 | 7,029.14 | 7,049.61 | 6,991.03 | 7,014.77 | 00:00:00 | | 2004-08-10 | 0 | 7,013.86 | 7,062.39 | 7,009.63 | 7,055.71 | 00:00:00 | | 2004-08-11 | 0 | 7,070.17 | 7,074.52 | 6,998.53 | 7,010.58 | 00:00:00 | | 2004-08-12 | 0 | 7,021.04 | 7,048.08 | 6,990.61 | 7,019.87 | 00:00:00 | | 2004-08-13 | 0 | 7,007.93 | 7,012.95 | 6,963.89 | 6,987.79 | 00:00:00 | | 2004-08-16 | 0 | 6,965.85 | 7,019.53 | 6,952.10 | 7,016.00 | 00:00:00 | | 2004-08-17 | 0 | 7,011.32 | 7,021.05 | 6,987.59 | 6,998.25 | 00:00:00 | | 2004-08-18 | 0 | 6,984.40 | 7,011.45 | 6,966.66 | 7,011.45 | 00:00:00 | | 2004-08-19 | 0 | 7,010.60 | 7,028.95 | 6,995.48 | 7,009.81 | 00:00:00 | | 2004-08-20 | 0 | 7,000.02 | 7,046.24 | 6,977.94 | 7,046.24 | 00:00:00 | | 2004-08-23 | 0 | 7,048.59 | 7,067.10 | 7,034.81 | 7,037.63 | 00:00:00 | | 2004-08-24 | 0 | 7,043.59 | 7,064.25 | 7,023.37 | 7,064.25 | 00:00:00 | | 2004-08-25 | 0 | 7,069.02 | 7,086.37 | 7,045.45 | 7,065.83 | 00:00:00 | | 2004-08-26 | 0 | 7,057.21 | 7,091.34 | 7,057.21 | 7,087.36 | 00:00:00 | | 2004-08-27 | 0 | 7,077.47 | 7,120.50 | 7,076.90 | 7,099.52 | 00:00:00 | | 2004-08-30 | 0 | 7,107.90 | 7,125.00 | 7,091.02 | 7,121.19 | 00:00:00 | | 2004-08-31 | 0 | 7,120.25 | 7,130.77 | 7,098.37 | 7,113.67 | 00:00:00 | | 2004-09-01 | 0 | 7,121.45 | 7,135.92 | 7,094.64 | 7,111.10 | 00:00:00 | | 2004-09-02 | 0 | 7,106.12 | 7,130.24 | 7,068.86 | 7,129.60 | 00:00:00 | | 2004-09-03 | 0 | 7,117.26 | 7,161.09 | 7,092.68 | 7,129.72 | 00:00:00 | | 2004-09-06 | 0 | 7,134.28 | 7,169.09 | 7,121.44 | 7,154.03 | 00:00:00 | | 2004-09-07 | 0 | 7,154.71 | 7,218.28 | 7,142.15 | 7,189.28 | 00:00:00 | | 2004-09-08 | 0 | 7,210.16 | 7,272.88 | 7,205.19 | 7,272.88 | 00:00:00 | | 2004-09-09 | 0 | 7,272.53 | 7,272.53 | 7,209.35 | 7,263.32 | 00:00:00 | | 2004-09-10 | 0 | 7,252.59 | 7,310.31 | 7,250.88 | 7,305.88 | 00:00:00 | | 2004-09-13 | 0 | 7,303.21 | 7,355.56 | 7,302.19 | 7,355.56 | 00:00:00 | | 2004-09-14 | 0 | 7,360.16 | 7,387.15 | 7,342.75 | 7,368.36 | 00:00:00 | | 2004-09-15 | 0 | 7,363.36 | 7,377.76 | 7,322.35 | 7,322.35 | 00:00:00 | | 2004-09-16 | 0 | 7,337.98 | 7,356.72 | 7,320.57 | 7,334.75 | 00:00:00 | | 2004-09-17 | 0 | 7,330.28 | 7,338.13 | 7,308.32 | 7,326.64 | 00:00:00 | | 2004-09-20 | 0 | 7,329.01 | 7,335.86 | 7,291.84 | 7,330.57 | 00:00:00 | | 2004-09-21 | 0 | 7,306.50 | 7,358.21 | 7,304.37 | 7,341.16 | 00:00:00 | | 2004-09-22 | 0 | 7,340.72 | 7,355.32 | 7,308.77 | 7,332.09 | 00:00:00 | | 2004-09-23 | 0 | 7,322.90 | 7,324.48 | 7,288.79 | 7,299.85 | 00:00:00 | | 2004-09-24 | 0 | 7,299.18 | 7,318.97 | 7,283.88 | 7,309.26 | 00:00:00 | | 2004-09-27 | 0 | 7,295.41 | 7,309.10 | 7,266.75 | 7,307.50 | 00:00:00 | | 2004-09-28 | 0 | 7,290.47 | 7,318.73 | 7,276.40 | 7,296.77 | 00:00:00 | | 2004-09-29 | 0 | 7,296.92 | 7,375.15 | 7,291.40 | 7,375.15 | 00:00:00 | | 2004-09-30 | 0 | 7,375.08 | 7,403.48 | 7,353.97 | 7,359.15 | 00:00:00 | | 2004-10-01 | 0 | 7,352.36 | 7,411.36 | 7,349.06 | 7,403.77 | 00:00:00 | | 2004-10-04 | 0 | 7,392.64 | 7,494.15 | 7,392.64 | 7,477.58 | 00:00:00 | | 2004-10-05 | 0 | 7,476.94 | 7,520.39 | 7,462.46 | 7,506.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
