|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-09-05 | 0 | 5,050.50 | 5,078.86 | 5,029.66 | 5,049.04 | 00:00:00 | | 2012-09-06 | 0 | 5,039.05 | 5,184.21 | 5,028.44 | 5,171.77 | 00:00:00 | | 2012-09-07 | 0 | 5,220.28 | 5,306.18 | 5,220.28 | 5,278.40 | 00:00:00 | | 2012-09-10 | 0 | 5,272.05 | 5,301.50 | 5,240.81 | 5,290.79 | 00:00:00 | | 2012-09-11 | 0 | 5,293.62 | 5,330.31 | 5,245.13 | 5,330.31 | 00:00:00 | | 2012-09-12 | 0 | 5,357.92 | 5,393.27 | 5,328.30 | 5,366.49 | 00:00:00 | | 2012-09-13 | 0 | 5,361.45 | 5,366.27 | 5,332.94 | 5,334.03 | 00:00:00 | | 2012-09-14 | 0 | 5,392.77 | 5,457.52 | 5,389.87 | 5,435.63 | 00:00:00 | | 2012-09-17 | 0 | 5,386.79 | 5,408.40 | 5,364.84 | 5,399.50 | 00:00:00 | | 2012-09-18 | 0 | 5,360.65 | 5,362.57 | 5,277.02 | 5,301.60 | 00:00:00 | | 2012-09-19 | 0 | 5,306.61 | 5,364.96 | 5,306.10 | 5,333.59 | 00:00:00 | | 2012-09-20 | 0 | 5,322.79 | 5,343.92 | 5,303.36 | 5,337.92 | 00:00:00 | | 2012-09-21 | 0 | 5,365.03 | 5,428.35 | 5,355.66 | 5,428.35 | 00:00:00 | | 2012-09-24 | 0 | 5,414.80 | 5,425.00 | 5,349.41 | 5,355.39 | 00:00:00 | | 2012-09-25 | 0 | 5,348.79 | 5,360.34 | 5,319.86 | 5,333.38 | 00:00:00 | | 2012-09-26 | 0 | 5,267.39 | 5,270.11 | 5,164.29 | 5,213.57 | 00:00:00 | | 2012-09-27 | 0 | 5,222.45 | 5,269.56 | 5,202.13 | 5,232.37 | 00:00:00 | | 2012-09-28 | 0 | 5,261.46 | 5,267.95 | 5,173.01 | 5,202.76 | 00:00:00 | | 2012-10-01 | 0 | 5,195.58 | 5,242.40 | 5,180.38 | 5,235.34 | 00:00:00 | | 2012-10-02 | 0 | 5,225.44 | 5,295.51 | 5,218.54 | 5,265.83 | 00:00:00 | | 2012-10-03 | 0 | 5,255.24 | 5,326.45 | 5,245.53 | 5,318.17 | 00:00:00 | | 2012-10-04 | 0 | 5,327.87 | 5,327.87 | 5,259.97 | 5,290.30 | 00:00:00 | | 2012-10-05 | 0 | 5,310.66 | 5,388.45 | 5,287.73 | 5,387.71 | 00:00:00 | | 2012-10-08 | 0 | 5,346.40 | 5,381.01 | 5,317.21 | 5,368.98 | 00:00:00 | | 2012-10-09 | 0 | 5,385.36 | 5,391.65 | 5,347.66 | 5,361.43 | 00:00:00 | | 2012-10-10 | 0 | 5,342.60 | 5,388.87 | 5,305.19 | 5,310.47 | 00:00:00 | | 2012-10-11 | 0 | 5,296.80 | 5,394.48 | 5,280.58 | 5,376.64 | 00:00:00 | | 2012-10-12 | 0 | 5,378.95 | 5,400.51 | 5,342.35 | 5,360.52 | 00:00:00 | | 2012-10-15 | 0 | 5,359.25 | 5,394.16 | 5,340.20 | 5,350.72 | 00:00:00 | | 2012-10-16 | 0 | 5,378.05 | 5,419.30 | 5,343.87 | 5,419.30 | 00:00:00 | | 2012-10-17 | 0 | 5,432.48 | 5,454.19 | 5,416.02 | 5,440.43 | 00:00:00 | | 2012-10-18 | 0 | 5,457.91 | 5,559.75 | 5,440.27 | 5,533.03 | 00:00:00 | | 2012-10-19 | 0 | 5,527.03 | 5,561.95 | 5,441.63 | 5,442.84 | 00:00:00 | | 2012-10-22 | 0 | 5,456.97 | 5,509.08 | 5,439.33 | 5,468.65 | 00:00:00 | | 2012-10-23 | 0 | 5,478.56 | 5,480.48 | 5,369.44 | 5,395.26 | 00:00:00 | | 2012-10-24 | 0 | 5,417.79 | 5,429.02 | 5,343.89 | 5,418.64 | 00:00:00 | | 2012-10-25 | 0 | 5,413.84 | 5,449.48 | 5,368.55 | 5,390.58 | 00:00:00 | | 2012-10-26 | 0 | 5,383.17 | 5,411.73 | 5,348.04 | 5,390.91 | 00:00:00 | | 2012-10-29 | 0 | 5,393.70 | 5,395.84 | 5,325.74 | 5,345.65 | 00:00:00 | | 2012-10-30 | 0 | 5,359.64 | 5,388.50 | 5,358.12 | 5,385.19 | 00:00:00 | | 2012-10-31 | 0 | 5,392.26 | 5,413.08 | 5,350.57 | 5,355.96 | 00:00:00 | | 2012-11-01 | 0 | 5,343.05 | 5,414.25 | 5,332.65 | 5,377.18 | 00:00:00 | | 2012-11-02 | 0 | 5,384.53 | 5,416.28 | 5,366.38 | 5,383.84 | 00:00:00 | | 2012-11-05 | 0 | 5,366.22 | 5,377.96 | 5,336.83 | 5,350.20 | 00:00:00 | | 2012-11-06 | 0 | 5,359.74 | 5,372.92 | 5,351.05 | 5,372.92 | 00:00:00 | | 2012-11-07 | 0 | 5,399.65 | 5,410.04 | 5,300.02 | 5,305.17 | 00:00:00 | | 2012-11-08 | 0 | 5,318.88 | 5,357.11 | 5,296.14 | 5,324.12 | 00:00:00 | | 2012-11-09 | 0 | 5,321.11 | 5,321.11 | 5,247.78 | 5,307.36 | 00:00:00 | | 2012-11-12 | 0 | 5,310.54 | 5,325.73 | 5,287.80 | 5,294.31 | 00:00:00 | | 2012-11-13 | 0 | 5,284.37 | 5,303.16 | 5,250.85 | 5,298.49 | 00:00:00 | | 2012-11-14 | 0 | 5,303.20 | 5,319.73 | 5,264.56 | 5,273.90 | 00:00:00 | | 2012-11-15 | 0 | 5,252.59 | 5,278.35 | 5,238.14 | 5,238.14 | 00:00:00 | | 2012-11-16 | 0 | 5,235.70 | 5,236.08 | 5,125.02 | 5,137.89 | 00:00:00 | | 2012-11-19 | 0 | 5,172.79 | 5,251.34 | 5,160.28 | 5,246.80 | 00:00:00 | | 2012-11-20 | 0 | 5,236.12 | 5,279.68 | 5,202.48 | 5,271.77 | 00:00:00 | | 2012-11-21 | 0 | 5,256.95 | 5,328.02 | 5,245.15 | 5,303.24 | 00:00:00 | | 2012-11-22 | 0 | 5,304.90 | 5,326.13 | 5,298.68 | 5,319.83 | 00:00:00 | | 2012-11-23 | 0 | 5,317.47 | 5,327.36 | 5,288.63 | 5,324.31 | 00:00:00 | | 2012-11-26 | 0 | 5,317.14 | 5,322.12 | 5,277.97 | 5,293.74 | 00:00:00 | | 2012-11-27 | 0 | 5,255.03 | 5,317.87 | 5,236.39 | 5,247.65 | 00:00:00 | | 2012-11-28 | 0 | 5,245.90 | 5,257.87 | 5,188.60 | 5,223.00 | 00:00:00 | | 2012-11-29 | 0 | 5,235.78 | 5,269.34 | 5,225.00 | 5,260.22 | 00:00:00 | | 2012-11-30 | 0 | 5,268.13 | 5,283.05 | 5,242.40 | 5,256.38 | 00:00:00 | | 2012-12-03 | 0 | 5,268.96 | 5,279.43 | 5,235.75 | 5,252.51 | 00:00:00 | | 2012-12-04 | 0 | 5,255.79 | 5,279.03 | 5,234.03 | 5,279.03 | 00:00:00 | | 2012-12-05 | 0 | 5,299.06 | 5,384.53 | 5,292.39 | 5,371.70 | 00:00:00 | | 2012-12-06 | 0 | 5,395.83 | 5,440.34 | 5,373.66 | 5,397.36 | 00:00:00 | | 2012-12-07 | 0 | 5,415.79 | 5,436.18 | 5,391.25 | 5,436.18 | 00:00:00 | | 2012-12-10 | 0 | 5,415.65 | 5,421.19 | 5,359.86 | 5,401.36 | 00:00:00 | | 2012-12-11 | 0 | 5,405.66 | 5,527.38 | 5,405.66 | 5,511.83 | 00:00:00 | | 2012-12-12 | 0 | 5,519.73 | 5,561.47 | 5,508.55 | 5,561.47 | 00:00:00 | | 2012-12-13 | 0 | 5,568.55 | 5,615.41 | 5,541.80 | 5,615.41 | 00:00:00 | | 2012-12-14 | 0 | 5,613.06 | 5,643.44 | 5,600.83 | 5,625.31 | 00:00:00 | | 2012-12-17 | 0 | 5,676.36 | 5,676.36 | 5,619.59 | 5,638.88 | 00:00:00 | | 2012-12-18 | 0 | 5,652.25 | 5,695.74 | 5,648.18 | 5,687.76 | 00:00:00 | | 2012-12-19 | 0 | 5,700.87 | 5,763.92 | 5,696.51 | 5,731.08 | 00:00:00 | | 2012-12-20 | 0 | 5,719.01 | 5,746.47 | 5,710.70 | 5,746.47 | 00:00:00 | | 2012-12-21 | 0 | 5,738.95 | 5,741.88 | 5,690.39 | 5,693.22 | 00:00:00 | | 2012-12-24 | 0 | 5,706.64 | 5,710.56 | 5,685.45 | 5,710.56 | 00:00:00 | | 2012-12-27 | 0 | 5,693.22 | 5,727.65 | 5,693.22 | 5,704.45 | 00:00:00 | | 2012-12-28 | 0 | 5,710.11 | 5,715.64 | 5,641.02 | 5,659.50 | 00:00:00 | | 2012-12-31 | 0 | 5,638.91 | 5,662.52 | 5,633.22 | 5,655.15 | 00:00:00 | | 2013-01-02 | 0 | 5,721.19 | 5,836.52 | 5,720.24 | 5,812.10 | 00:00:00 | | 2013-01-03 | 0 | 5,806.12 | 5,867.87 | 5,803.43 | 5,867.87 | 00:00:00 | | 2013-01-04 | 0 | 5,863.59 | 5,880.32 | 5,852.92 | 5,878.78 | 00:00:00 | | 2013-01-07 | 0 | 5,880.43 | 5,916.88 | 5,880.43 | 5,884.26 | 00:00:00 | | 2013-01-08 | 0 | 5,878.39 | 5,910.26 | 5,841.03 | 5,871.07 | 00:00:00 | | 2013-01-09 | 0 | 5,890.84 | 6,021.49 | 5,890.84 | 6,013.08 | 00:00:00 | | 2013-01-10 | 0 | 6,028.09 | 6,099.20 | 6,009.18 | 6,090.64 | 00:00:00 | | 2013-01-11 | 0 | 6,111.75 | 6,162.95 | 6,040.62 | 6,150.17 | 00:00:00 | | 2013-01-14 | 0 | 6,165.96 | 6,239.91 | 6,155.85 | 6,160.54 | 00:00:00 | | 2013-01-15 | 0 | 6,154.10 | 6,158.08 | 6,071.13 | 6,130.45 | 00:00:00 | | 2013-01-16 | 0 | 6,107.35 | 6,128.16 | 6,053.00 | 6,111.28 | 00:00:00 | | 2013-01-17 | 0 | 6,091.71 | 6,218.07 | 6,091.71 | 6,218.07 | 00:00:00 | | 2013-01-18 | 0 | 6,252.46 | 6,277.66 | 6,215.22 | 6,254.82 | 00:00:00 | | 2013-01-21 | 0 | 6,267.24 | 6,323.95 | 6,257.56 | 6,323.95 | 00:00:00 | | 2013-01-22 | 0 | 6,324.06 | 6,342.82 | 6,271.05 | 6,271.05 | 00:00:00 | | 2013-01-23 | 0 | 6,296.14 | 6,363.46 | 6,276.95 | 6,337.59 | 00:00:00 | | 2013-01-24 | 0 | 6,352.70 | 6,358.46 | 6,235.24 | 6,282.24 | 00:00:00 | | 2013-01-25 | 0 | 6,279.00 | 6,314.05 | 6,247.75 | 6,274.89 | 00:00:00 | | 2013-01-28 | 0 | 6,292.00 | 6,300.41 | 6,253.10 | 6,282.55 | 00:00:00 | | 2013-01-29 | 0 | 6,270.67 | 6,287.41 | 6,210.39 | 6,279.53 | 00:00:00 | | 2013-01-30 | 0 | 6,298.69 | 6,300.58 | 6,238.75 | 6,269.18 | 00:00:00 | | 2013-01-31 | 0 | 6,262.45 | 6,281.43 | 6,145.13 | 6,201.43 | 00:00:00 | | 2013-02-01 | 0 | 6,210.15 | 6,281.38 | 6,208.68 | 6,254.44 | 00:00:00 | | 2013-02-04 | 0 | 6,253.14 | 6,264.58 | 6,131.27 | 6,136.40 | 00:00:00 | | 2013-02-05 | 0 | 6,083.94 | 6,198.80 | 6,083.94 | 6,172.93 | 00:00:00 | | 2013-02-06 | 0 | 6,182.68 | 6,182.68 | 6,104.36 | 6,137.18 | 00:00:00 | | 2013-02-07 | 0 | 6,139.02 | 6,172.87 | 6,101.07 | 6,115.41 | 00:00:00 | | 2013-02-08 | 0 | 6,112.65 | 6,136.37 | 6,098.03 | 6,133.01 | 00:00:00 | | 2013-02-11 | 0 | 6,131.27 | 6,140.00 | 6,128.11 | 6,132.78 | 00:00:00 | | 2013-02-12 | 0 | 6,160.90 | 6,204.36 | 6,136.86 | 6,201.72 | 00:00:00 | | 2013-02-13 | 0 | 6,218.80 | 6,231.77 | 6,170.18 | 6,218.03 | 00:00:00 | | 2013-02-14 | 0 | 6,212.03 | 6,248.49 | 6,164.87 | 6,169.80 | 00:00:00 | | 2013-02-15 | 0 | 6,157.52 | 6,182.98 | 6,122.07 | 6,126.19 | 00:00:00 | | 2013-02-18 | 0 | 6,133.85 | 6,133.85 | 6,087.28 | 6,098.76 | 00:00:00 | | 2013-02-19 | 0 | 6,104.91 | 6,165.31 | 6,101.54 | 6,161.01 | 00:00:00 | | 2013-02-20 | 0 | 6,166.18 | 6,181.72 | 6,122.94 | 6,164.56 | 00:00:00 | | 2013-02-21 | 0 | 6,130.30 | 6,132.36 | 6,068.30 | 6,088.71 | 00:00:00 | | 2013-02-22 | 0 | 6,117.97 | 6,134.21 | 6,086.80 | 6,116.86 | 00:00:00 | | 2013-02-25 | 0 | 6,137.77 | 6,195.83 | 6,119.55 | 6,163.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
