|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-02-25 | 0 | 6,137.77 | 6,195.83 | 6,119.55 | 6,163.30 | 00:00:00 | | 2013-02-26 | 0 | 6,047.82 | 6,084.15 | 5,987.66 | 6,010.07 | 00:00:00 | | 2013-02-27 | 0 | 6,013.35 | 6,021.44 | 5,918.30 | 6,001.53 | 00:00:00 | | 2013-02-28 | 0 | 6,043.06 | 6,051.48 | 5,976.68 | 5,987.71 | 00:00:00 | | 2013-03-01 | 0 | 5,999.34 | 6,008.60 | 5,876.00 | 5,938.37 | 00:00:00 | | 2013-03-04 | 0 | 5,899.02 | 5,943.57 | 5,875.05 | 5,912.45 | 00:00:00 | | 2013-03-05 | 0 | 5,937.00 | 6,031.98 | 5,936.92 | 6,027.52 | 00:00:00 | | 2013-03-06 | 0 | 6,035.98 | 6,053.16 | 5,970.19 | 5,970.19 | 00:00:00 | | 2013-03-07 | 0 | 5,995.44 | 6,058.52 | 5,992.42 | 6,012.36 | 00:00:00 | | 2013-03-08 | 0 | 6,047.97 | 6,076.09 | 6,016.02 | 6,076.09 | 00:00:00 | | 2013-03-11 | 0 | 6,074.64 | 6,082.69 | 6,023.52 | 6,040.94 | 00:00:00 | | 2013-03-12 | 0 | 6,057.25 | 6,081.04 | 6,035.35 | 6,064.23 | 00:00:00 | | 2013-03-13 | 0 | 6,062.53 | 6,071.81 | 6,026.86 | 6,066.66 | 00:00:00 | | 2013-03-14 | 0 | 6,074.26 | 6,221.32 | 6,074.26 | 6,221.32 | 00:00:00 | | 2013-03-15 | 0 | 6,216.05 | 6,234.82 | 6,177.41 | 6,185.96 | 00:00:00 | | 2013-03-18 | 0 | 6,095.01 | 6,135.60 | 6,046.28 | 6,108.07 | 00:00:00 | | 2013-03-19 | 0 | 6,108.64 | 6,138.85 | 6,037.35 | 6,046.84 | 00:00:00 | | 2013-03-20 | 0 | 6,081.63 | 6,130.16 | 6,081.44 | 6,112.97 | 00:00:00 | | 2013-03-21 | 0 | 6,121.74 | 6,158.86 | 6,046.62 | 6,095.88 | 00:00:00 | | 2013-03-22 | 0 | 6,066.56 | 6,134.05 | 6,017.08 | 6,095.94 | 00:00:00 | | 2013-03-25 | 0 | 6,153.24 | 6,153.24 | 6,001.46 | 6,023.27 | 00:00:00 | | 2013-03-26 | 0 | 6,035.27 | 6,037.71 | 5,918.79 | 5,932.26 | 00:00:00 | | 2013-03-27 | 0 | 5,980.81 | 5,980.81 | 5,791.27 | 5,823.06 | 00:00:00 | | 2013-03-28 | 0 | 5,772.64 | 5,841.79 | 5,663.31 | 5,822.09 | 00:00:00 | | 2013-04-02 | 0 | 5,816.71 | 5,854.48 | 5,756.79 | 5,791.98 | 00:00:00 | | 2013-04-03 | 0 | 5,734.54 | 5,734.54 | 5,551.31 | 5,587.13 | 00:00:00 | | 2013-04-04 | 0 | 5,649.46 | 5,805.28 | 5,646.81 | 5,679.97 | 00:00:00 | | 2013-04-05 | 0 | 5,720.40 | 5,753.75 | 5,617.88 | 5,636.66 | 00:00:00 | | 2013-04-08 | 0 | 5,576.92 | 5,617.31 | 5,541.02 | 5,558.37 | 00:00:00 | | 2013-04-09 | 0 | 5,598.77 | 5,712.88 | 5,594.98 | 5,712.88 | 00:00:00 | | 2013-04-10 | 0 | 5,767.87 | 5,971.62 | 5,767.87 | 5,961.57 | 00:00:00 | | 2013-04-11 | 0 | 5,955.33 | 5,977.59 | 5,886.71 | 5,939.17 | 00:00:00 | | 2013-04-12 | 0 | 5,904.24 | 5,951.11 | 5,880.12 | 5,923.09 | 00:00:00 | | 2013-04-15 | 0 | 5,920.14 | 5,943.80 | 5,862.45 | 5,878.99 | 00:00:00 | | 2013-04-16 | 0 | 5,843.40 | 5,886.52 | 5,781.64 | 5,803.91 | 00:00:00 | | 2013-04-17 | 0 | 5,847.02 | 5,849.30 | 5,678.35 | 5,700.96 | 00:00:00 | | 2013-04-18 | 0 | 5,744.56 | 5,781.26 | 5,639.26 | 5,673.76 | 00:00:00 | | 2013-04-19 | 0 | 5,727.58 | 5,819.56 | 5,708.02 | 5,819.56 | 00:00:00 | | 2013-04-22 | 0 | 5,866.27 | 5,907.06 | 5,827.86 | 5,852.53 | 00:00:00 | | 2013-04-23 | 0 | 5,888.08 | 6,031.22 | 5,883.56 | 6,027.66 | 00:00:00 | | 2013-04-24 | 0 | 6,064.85 | 6,179.16 | 6,064.85 | 6,132.36 | 00:00:00 | | 2013-04-25 | 0 | 6,154.99 | 6,242.88 | 6,141.56 | 6,240.59 | 00:00:00 | | 2013-04-26 | 0 | 6,214.18 | 6,219.85 | 6,135.20 | 6,151.98 | 00:00:00 | | 2013-04-29 | 0 | 6,163.41 | 6,265.12 | 6,163.41 | 6,262.02 | 00:00:00 | | 2013-04-30 | 0 | 6,277.99 | 6,289.28 | 6,205.09 | 6,248.52 | 00:00:00 | | 2013-05-02 | 0 | 6,229.67 | 6,279.60 | 6,202.83 | 6,235.09 | 00:00:00 | | 2013-05-03 | 0 | 6,222.72 | 6,257.47 | 6,188.99 | 6,253.54 | 00:00:00 | | 2013-05-06 | 0 | 6,249.61 | 6,299.71 | 6,239.32 | 6,299.71 | 00:00:00 | | 2013-05-07 | 0 | 6,318.54 | 6,384.78 | 6,318.54 | 6,356.56 | 00:00:00 | | 2013-05-08 | 0 | 6,315.24 | 6,361.68 | 6,244.70 | 6,266.33 | 00:00:00 | | 2013-05-09 | 0 | 6,228.41 | 6,289.79 | 6,206.49 | 6,264.25 | 00:00:00 | | 2013-05-10 | 0 | 6,298.77 | 6,325.45 | 6,253.26 | 6,275.60 | 00:00:00 | | 2013-05-13 | 0 | 6,281.47 | 6,281.47 | 6,199.40 | 6,219.09 | 00:00:00 | | 2013-05-14 | 0 | 6,101.02 | 6,105.38 | 6,003.75 | 6,032.07 | 00:00:00 | | 2013-05-15 | 0 | 6,018.67 | 6,090.49 | 5,992.29 | 6,090.49 | 00:00:00 | | 2013-05-16 | 0 | 6,072.94 | 6,080.98 | 6,028.65 | 6,063.45 | 00:00:00 | | 2013-05-17 | 0 | 6,055.79 | 6,116.36 | 6,035.63 | 6,115.53 | 00:00:00 | | 2013-05-20 | 0 | 6,075.82 | 6,084.65 | 6,038.25 | 6,069.12 | 00:00:00 | | 2013-05-21 | 0 | 6,060.53 | 6,067.12 | 6,020.47 | 6,050.42 | 00:00:00 | | 2013-05-22 | 0 | 6,037.33 | 6,056.61 | 6,014.03 | 6,041.82 | 00:00:00 | | 2013-05-23 | 0 | 5,932.64 | 5,987.15 | 5,915.62 | 5,971.64 | 00:00:00 | | 2013-05-24 | 0 | 6,014.20 | 6,048.31 | 5,990.62 | 6,018.65 | 00:00:00 | | 2013-05-27 | 0 | 6,023.13 | 6,069.25 | 6,023.13 | 6,064.66 | 00:00:00 | | 2013-05-28 | 0 | 6,098.38 | 6,143.73 | 6,096.82 | 6,103.12 | 00:00:00 | | 2013-05-29 | 0 | 6,076.58 | 6,079.34 | 6,034.24 | 6,037.44 | 00:00:00 | | 2013-05-30 | 0 | 6,031.89 | 6,066.92 | 5,987.18 | 5,994.17 | 00:00:00 | | 2013-05-31 | 0 | 6,036.48 | 6,036.48 | 5,919.27 | 5,939.43 | 00:00:00 | | 2013-06-03 | 0 | 5,895.07 | 5,927.65 | 5,840.18 | 5,856.74 | 00:00:00 | | 2013-06-04 | 0 | 5,895.09 | 5,933.81 | 5,857.52 | 5,930.99 | 00:00:00 | | 2013-06-05 | 0 | 5,935.37 | 5,965.28 | 5,856.95 | 5,873.11 | 00:00:00 | | 2013-06-06 | 0 | 5,894.42 | 5,923.99 | 5,793.02 | 5,793.19 | 00:00:00 | | 2013-06-07 | 0 | 5,831.29 | 5,867.00 | 5,787.28 | 5,850.07 | 00:00:00 | | 2013-06-10 | 0 | 5,844.68 | 5,874.31 | 5,778.75 | 5,807.24 | 00:00:00 | | 2013-06-11 | 0 | 5,791.42 | 5,805.35 | 5,686.34 | 5,766.90 | 00:00:00 | | 2013-06-12 | 0 | 5,764.56 | 5,811.90 | 5,762.81 | 5,765.21 | 00:00:00 | | 2013-06-13 | 0 | 5,672.73 | 5,767.17 | 5,653.43 | 5,731.84 | 00:00:00 | | 2013-06-14 | 0 | 5,763.98 | 5,816.81 | 5,755.27 | 5,769.51 | 00:00:00 | | 2013-06-17 | 0 | 5,813.09 | 5,857.46 | 5,798.73 | 5,843.71 | 00:00:00 | | 2013-06-18 | 0 | 5,844.46 | 5,892.40 | 5,840.99 | 5,883.12 | 00:00:00 | | 2013-06-19 | 0 | 5,887.29 | 5,896.54 | 5,841.79 | 5,845.89 | 00:00:00 | | 2013-06-20 | 0 | 5,778.00 | 5,795.93 | 5,632.82 | 5,646.66 | 00:00:00 | | 2013-06-21 | 0 | 5,660.71 | 5,705.68 | 5,451.82 | 5,451.82 | 00:00:00 | | 2013-06-24 | 0 | 5,458.20 | 5,469.14 | 5,286.80 | 5,290.84 | 00:00:00 | | 2013-06-25 | 0 | 5,346.40 | 5,442.64 | 5,334.36 | 5,429.98 | 00:00:00 | | 2013-06-26 | 0 | 5,433.29 | 5,548.68 | 5,427.86 | 5,525.23 | 00:00:00 | | 2013-06-27 | 0 | 5,546.33 | 5,569.90 | 5,470.24 | 5,532.48 | 00:00:00 | | 2013-06-28 | 0 | 5,583.77 | 5,594.46 | 5,495.57 | 5,556.88 | 00:00:00 | | 2013-07-01 | 0 | 5,563.67 | 5,633.44 | 5,521.06 | 5,614.46 | 00:00:00 | | 2013-07-02 | 0 | 5,582.78 | 5,590.14 | 5,530.42 | 5,530.42 | 00:00:00 | | 2013-07-03 | 0 | 5,186.61 | 5,256.61 | 5,136.22 | 5,236.49 | 00:00:00 | | 2013-07-04 | 0 | 5,341.48 | 5,457.93 | 5,332.12 | 5,431.60 | 00:00:00 | | 2013-07-05 | 0 | 5,421.32 | 5,452.22 | 5,374.97 | 5,407.32 | 00:00:00 | | 2013-07-08 | 0 | 5,486.10 | 5,557.32 | 5,472.72 | 5,529.02 | 00:00:00 | | 2013-07-09 | 0 | 5,577.63 | 5,622.33 | 5,516.98 | 5,526.84 | 00:00:00 | | 2013-07-10 | 0 | 5,521.07 | 5,554.22 | 5,493.96 | 5,534.61 | 00:00:00 | | 2013-07-11 | 0 | 5,491.80 | 5,507.31 | 5,412.17 | 5,423.29 | 00:00:00 | | 2013-07-12 | 0 | 5,433.68 | 5,465.33 | 5,330.43 | 5,364.40 | 00:00:00 | | 2013-07-15 | 0 | 5,346.52 | 5,406.18 | 5,298.15 | 5,406.18 | 00:00:00 | | 2013-07-16 | 0 | 5,420.27 | 5,430.66 | 5,364.70 | 5,424.49 | 00:00:00 | | 2013-07-17 | 0 | 5,433.60 | 5,487.81 | 5,413.71 | 5,442.70 | 00:00:00 | | 2013-07-18 | 0 | 5,435.99 | 5,571.22 | 5,431.19 | 5,567.96 | 00:00:00 | | 2013-07-19 | 0 | 5,543.53 | 5,578.05 | 5,484.52 | 5,524.47 | 00:00:00 | | 2013-07-22 | 0 | 5,579.57 | 5,666.19 | 5,554.26 | 5,651.40 | 00:00:00 | | 2013-07-23 | 0 | 5,680.34 | 5,753.25 | 5,652.41 | 5,652.41 | 00:00:00 | | 2013-07-24 | 0 | 5,667.32 | 5,741.51 | 5,665.11 | 5,737.25 | 00:00:00 | | 2013-07-25 | 0 | 5,766.27 | 5,785.58 | 5,714.27 | 5,730.86 | 00:00:00 | | 2013-07-26 | 0 | 5,751.45 | 5,778.63 | 5,734.69 | 5,761.17 | 00:00:00 | | 2013-07-29 | 0 | 5,735.54 | 5,779.09 | 5,706.23 | 5,752.59 | 00:00:00 | | 2013-07-30 | 0 | 5,764.49 | 5,819.27 | 5,763.19 | 5,788.83 | 00:00:00 | | 2013-07-31 | 0 | 5,732.27 | 5,758.58 | 5,700.51 | 5,721.46 | 00:00:00 | | 2013-08-01 | 0 | 5,731.58 | 5,765.74 | 5,689.16 | 5,765.74 | 00:00:00 | | 2013-08-02 | 0 | 5,793.54 | 5,803.71 | 5,759.80 | 5,776.94 | 00:00:00 | | 2013-08-05 | 0 | 5,784.44 | 5,802.64 | 5,744.30 | 5,757.19 | 00:00:00 | | 2013-08-06 | 0 | 5,742.70 | 5,743.04 | 5,670.88 | 5,696.64 | 00:00:00 | | 2013-08-07 | 0 | 5,670.88 | 5,725.83 | 5,663.75 | 5,720.10 | 00:00:00 | | 2013-08-08 | 0 | 5,741.44 | 5,860.24 | 5,736.36 | 5,860.24 | 00:00:00 | | 2013-08-09 | 0 | 5,879.47 | 5,966.69 | 5,876.41 | 5,966.69 | 00:00:00 | | 2013-08-12 | 0 | 5,945.82 | 5,961.75 | 5,926.05 | 5,961.75 | 00:00:00 | | 2013-08-13 | 0 | 5,964.45 | 6,036.43 | 5,962.12 | 6,036.43 | 00:00:00 | | 2013-08-14 | 0 | 6,002.83 | 6,061.30 | 5,963.14 | 6,061.30 | 00:00:00 | | 2013-08-15 | 0 | 6,024.80 | 6,116.41 | 5,992.52 | 6,051.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
