|
 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 | | 2013-08-15 | 0 | 6,024.80 | 6,116.41 | 5,992.52 | 6,051.17 | 00:00:00 | | 2013-08-16 | 0 | 6,052.75 | 6,083.12 | 5,999.97 | 6,021.28 | 00:00:00 | | 2013-08-19 | 0 | 6,008.94 | 6,025.76 | 5,946.08 | 5,964.66 | 00:00:00 | | 2013-08-20 | 0 | 5,905.77 | 5,908.37 | 5,822.81 | 5,858.85 | 00:00:00 | | 2013-08-21 | 0 | 5,875.35 | 5,913.45 | 5,859.78 | 5,860.41 | 00:00:00 | | 2013-08-22 | 0 | 5,898.59 | 6,002.74 | 5,898.59 | 5,991.10 | 00:00:00 | | 2013-08-23 | 0 | 6,005.84 | 6,018.70 | 5,974.64 | 6,010.49 | 00:00:00 | | 2013-08-26 | 0 | 6,023.99 | 6,023.99 | 5,966.82 | 5,977.12 | 00:00:00 | | 2013-08-27 | 0 | 5,941.46 | 5,949.52 | 5,847.47 | 5,861.80 | 00:00:00 | | 2013-08-28 | 0 | 5,792.87 | 5,868.16 | 5,785.50 | 5,860.04 | 00:00:00 | | 2013-08-29 | 0 | 5,898.33 | 5,911.36 | 5,853.75 | 5,900.48 | 00:00:00 | | 2013-08-30 | 0 | 5,889.35 | 5,905.42 | 5,807.76 | 5,807.76 | 00:00:00 | | 2013-09-02 | 0 | 5,849.91 | 5,904.35 | 5,848.75 | 5,904.35 | 00:00:00 | | 2013-09-03 | 0 | 5,902.86 | 5,903.85 | 5,860.15 | 5,887.79 | 00:00:00 | | 2013-09-04 | 0 | 5,892.48 | 5,908.19 | 5,855.69 | 5,900.26 | 00:00:00 | | 2013-09-05 | 0 | 5,917.45 | 5,953.81 | 5,909.87 | 5,950.16 | 00:00:00 | | 2013-09-06 | 0 | 5,949.51 | 5,996.09 | 5,943.67 | 5,978.09 | 00:00:00 | | 2013-09-09 | 0 | 5,974.43 | 5,976.21 | 5,938.43 | 5,953.90 | 00:00:00 | | 2013-09-10 | 0 | 5,988.72 | 6,052.54 | 5,983.03 | 6,031.88 | 00:00:00 | | 2013-09-11 | 0 | 6,024.72 | 6,047.56 | 6,015.86 | 6,045.78 | 00:00:00 | | 2013-09-12 | 0 | 6,046.75 | 6,088.63 | 6,044.67 | 6,078.12 | 00:00:00 | | 2013-09-13 | 0 | 6,084.79 | 6,102.10 | 6,029.92 | 6,059.93 | 00:00:00 | | 2013-09-16 | 0 | 6,093.37 | 6,094.31 | 5,998.89 | 6,018.30 | 00:00:00 | | 2013-09-17 | 0 | 5,983.22 | 5,983.22 | 5,925.97 | 5,935.83 | 00:00:00 | | 2013-09-18 | 0 | 5,954.86 | 5,981.25 | 5,926.98 | 5,971.18 | 00:00:00 | | 2013-09-19 | 0 | 6,014.31 | 6,024.06 | 5,940.95 | 5,980.71 | 00:00:00 | | 2013-09-20 | 0 | 5,984.50 | 6,044.75 | 5,984.26 | 6,044.75 | 00:00:00 | | 2013-09-24 | 0 | 5,997.15 | 6,017.46 | 5,964.73 | 5,990.85 | 00:00:00 | | 2013-09-25 | 0 | 5,986.76 | 6,039.73 | 5,986.76 | 6,039.73 | 00:00:00 | | 2013-09-26 | 0 | 6,049.32 | 6,066.27 | 6,012.81 | 6,039.40 | 00:00:00 | | 2013-09-30 | 0 | 5,934.06 | 5,953.51 | 5,915.76 | 5,953.51 | 00:00:00 | | 2013-10-01 | 0 | 5,942.62 | 5,982.85 | 5,925.65 | 5,982.85 | 00:00:00 | | 2013-10-02 | 0 | 6,031.50 | 6,128.66 | 5,992.88 | 6,038.50 | 00:00:00 | | 2013-10-03 | 0 | 6,064.41 | 6,066.87 | 5,985.79 | 5,994.56 | 00:00:00 | | 2013-10-04 | 0 | 6,002.32 | 6,043.67 | 5,967.33 | 6,025.46 | 00:00:00 | | 2013-10-07 | 0 | 5,984.32 | 6,008.91 | 5,947.89 | 5,997.46 | 00:00:00 | | 2013-10-08 | 0 | 6,002.67 | 6,037.75 | 5,958.87 | 5,958.87 | 00:00:00 | | 2013-10-09 | 0 | 5,947.84 | 6,025.75 | 5,936.05 | 6,025.75 | 00:00:00 | | 2013-10-10 | 0 | 6,048.13 | 6,086.22 | 6,018.11 | 6,066.30 | 00:00:00 | | 2013-10-11 | 0 | 6,106.80 | 6,185.61 | 6,067.68 | 6,184.70 | 00:00:00 | | 2013-10-14 | 0 | 6,159.03 | 6,250.16 | 6,156.10 | 6,245.04 | 00:00:00 | | 2013-10-15 | 0 | 6,277.83 | 6,334.44 | 6,270.89 | 6,281.74 | 00:00:00 | | 2013-10-16 | 0 | 6,256.32 | 6,331.92 | 6,252.68 | 6,331.92 | 00:00:00 | | 2013-10-17 | 0 | 6,326.46 | 6,345.51 | 6,295.86 | 6,340.20 | 00:00:00 | | 2013-10-18 | 0 | 6,345.09 | 6,354.14 | 6,308.15 | 6,346.20 | 00:00:00 | | 2013-10-21 | 0 | 6,361.23 | 6,414.37 | 6,341.21 | 6,401.31 | 00:00:00 | | 2013-10-22 | 0 | 6,408.00 | 6,416.91 | 6,338.37 | 6,347.41 | 00:00:00 | | 2013-10-23 | 0 | 6,311.50 | 6,314.52 | 6,223.11 | 6,247.72 | 00:00:00 | | 2013-10-24 | 0 | 6,262.02 | 6,297.75 | 6,219.77 | 6,231.81 | 00:00:00 | | 2013-10-25 | 0 | 6,229.28 | 6,230.08 | 6,139.42 | 6,149.39 | 00:00:00 | | 2013-10-28 | 0 | 6,185.83 | 6,227.35 | 6,176.52 | 6,196.33 | 00:00:00 | | 2013-10-29 | 0 | 6,196.36 | 6,236.10 | 6,194.95 | 6,235.14 | 00:00:00 | | 2013-10-30 | 0 | 6,283.80 | 6,346.05 | 6,283.34 | 6,314.87 | 00:00:00 | | 2013-10-31 | 0 | 6,264.53 | 6,288.27 | 6,234.02 | 6,245.84 | 00:00:00 | | 2013-11-01 | 0 | 6,258.18 | 6,267.51 | 6,218.09 | 6,238.26 | 00:00:00 | | 2013-11-04 | 0 | 6,252.82 | 6,326.49 | 6,242.41 | 6,303.54 | 00:00:00 | | 2013-11-05 | 0 | 6,331.54 | 6,352.78 | 6,311.68 | 6,321.51 | 00:00:00 | | 2013-11-06 | 0 | 6,339.02 | 6,426.61 | 6,339.02 | 6,409.72 | 00:00:00 | | 2013-11-07 | 0 | 6,421.33 | 6,471.84 | 6,401.00 | 6,402.13 | 00:00:00 | | 2013-11-08 | 0 | 6,374.19 | 6,374.19 | 6,316.61 | 6,323.05 | 00:00:00 | | 2013-11-11 | 0 | 6,356.19 | 6,404.97 | 6,339.67 | 6,390.65 | 00:00:00 | | 2013-11-12 | 0 | 6,417.79 | 6,428.03 | 6,373.48 | 6,383.20 | 00:00:00 | | 2013-11-13 | 0 | 6,399.00 | 6,418.06 | 6,306.35 | 6,322.29 | 00:00:00 | | 2013-11-14 | 0 | 6,360.16 | 6,370.10 | 6,314.93 | 6,324.35 | 00:00:00 | | 2013-11-15 | 0 | 6,336.06 | 6,361.37 | 6,315.14 | 6,319.76 | 00:00:00 | | 2013-11-18 | 0 | 6,325.74 | 6,367.55 | 6,318.64 | 6,363.67 | 00:00:00 | | 2013-11-19 | 0 | 6,347.25 | 6,366.36 | 6,341.51 | 6,354.24 | 00:00:00 | | 2013-11-20 | 0 | 6,346.35 | 6,367.69 | 6,292.37 | 6,294.59 | 00:00:00 | | 2013-11-21 | 0 | 6,274.24 | 6,331.89 | 6,256.67 | 6,322.60 | 00:00:00 | | 2013-11-22 | 0 | 6,331.74 | 6,353.18 | 6,308.01 | 6,350.31 | 00:00:00 | | 2013-11-25 | 0 | 6,363.73 | 6,388.46 | 6,343.67 | 6,359.63 | 00:00:00 | | 2013-11-26 | 0 | 6,359.55 | 6,374.23 | 6,346.76 | 6,355.12 | 00:00:00 | | 2013-11-27 | 0 | 6,368.94 | 6,475.67 | 6,368.94 | 6,475.67 | 00:00:00 | | 2013-11-28 | 0 | 6,524.97 | 6,582.16 | 6,468.91 | 6,507.00 | 00:00:00 | | 2013-11-29 | 0 | 6,521.64 | 6,541.54 | 6,495.38 | 6,537.77 | 00:00:00 | | 2013-12-02 | 0 | 6,543.53 | 6,562.98 | 6,499.49 | 6,539.31 | 00:00:00 | | 2013-12-03 | 0 | 6,549.59 | 6,578.86 | 6,495.61 | 6,498.16 | 00:00:00 | | 2013-12-04 | 0 | 6,485.61 | 6,494.71 | 6,352.28 | 6,418.21 | 00:00:00 | | 2013-12-05 | 0 | 6,425.36 | 6,447.54 | 6,349.32 | 6,364.40 | 00:00:00 | | 2013-12-06 | 0 | 6,400.68 | 6,401.43 | 6,313.78 | 6,353.83 | 00:00:00 | | 2013-12-09 | 0 | 6,396.83 | 6,433.00 | 6,368.18 | 6,428.50 | 00:00:00 | | 2013-12-10 | 0 | 6,445.34 | 6,502.37 | 6,439.80 | 6,473.65 | 00:00:00 | | 2013-12-11 | 0 | 6,459.96 | 6,504.25 | 6,445.52 | 6,461.59 | 00:00:00 | | 2013-12-12 | 0 | 6,457.61 | 6,457.61 | 6,378.58 | 6,378.58 | 00:00:00 | | 2013-12-13 | 0 | 6,369.76 | 6,407.43 | 6,341.33 | 6,349.00 | 00:00:00 | | 2013-12-16 | 0 | 6,351.28 | 6,405.07 | 6,325.53 | 6,396.13 | 00:00:00 | | 2013-12-17 | 0 | 6,403.05 | 6,408.53 | 6,355.85 | 6,381.48 | 00:00:00 | | 2013-12-18 | 0 | 6,403.06 | 6,421.68 | 6,372.34 | 6,400.29 | 00:00:00 | | 2013-12-19 | 0 | 6,454.39 | 6,493.38 | 6,414.37 | 6,446.43 | 00:00:00 | | 2013-12-20 | 0 | 6,407.87 | 6,516.14 | 6,406.13 | 6,516.14 | 00:00:00 | | 2013-12-23 | 0 | 6,562.82 | 6,640.53 | 6,550.65 | 6,610.75 | 00:00:00 | | 2013-12-24 | 0 | 6,606.43 | 6,661.79 | 6,606.43 | 6,616.62 | 00:00:00 | | 2013-12-27 | 0 | 6,646.54 | 6,679.73 | 6,629.68 | 6,644.32 | 00:00:00 | | 2013-12-30 | 0 | 6,675.76 | 6,681.22 | 6,511.15 | 6,553.60 | 00:00:00 | | 2013-12-31 | 0 | 6,537.70 | 6,558.85 | 6,485.27 | 6,558.85 | 00:00:00 | | 2014-01-02 | 0 | 6,605.71 | 6,630.70 | 6,549.08 | 6,621.54 | 00:00:00 | | 2014-01-03 | 0 | 6,635.21 | 6,788.31 | 6,581.33 | 6,768.90 | 00:00:00 | | 2014-01-06 | 0 | 6,770.89 | 6,812.39 | 6,723.65 | 6,790.95 | 00:00:00 | | 2014-01-07 | 0 | 6,804.12 | 6,957.74 | 6,786.24 | 6,957.74 | 00:00:00 | | 2014-01-08 | 0 | 6,978.84 | 7,066.16 | 6,976.58 | 7,055.27 | 00:00:00 | | 2014-01-09 | 0 | 7,102.05 | 7,121.09 | 7,014.94 | 7,076.92 | 00:00:00 | | 2014-01-10 | 0 | 7,090.74 | 7,128.93 | 7,066.46 | 7,093.40 | 00:00:00 | | 2014-01-13 | 0 | 7,138.87 | 7,179.18 | 7,092.41 | 7,142.73 | 00:00:00 | | 2014-01-14 | 0 | 7,086.41 | 7,091.43 | 7,010.32 | 7,065.15 | 00:00:00 | | 2014-01-15 | 0 | 7,118.16 | 7,154.32 | 7,098.72 | 7,125.02 | 00:00:00 | | 2014-01-16 | 0 | 7,152.04 | 7,162.77 | 7,076.38 | 7,094.31 | 00:00:00 | | 2014-01-17 | 0 | 7,106.63 | 7,129.59 | 7,057.65 | 7,114.28 | 00:00:00 | | 2014-01-20 | 0 | 7,112.07 | 7,136.50 | 7,096.36 | 7,106.00 | 00:00:00 | | 2014-01-21 | 0 | 7,121.83 | 7,140.97 | 7,062.61 | 7,079.84 | 00:00:00 | | 2014-01-22 | 0 | 7,038.28 | 7,046.26 | 6,836.97 | 6,845.76 | 00:00:00 | | 2014-01-23 | 0 | 6,901.61 | 6,941.25 | 6,836.42 | 6,839.62 | 00:00:00 | | 2014-01-24 | 0 | 6,870.04 | 6,876.42 | 6,699.16 | 6,773.50 | 00:00:00 | | 2014-01-27 | 0 | 6,777.84 | 6,777.84 | 6,656.53 | 6,689.19 | 00:00:00 | | 2014-01-28 | 0 | 6,734.95 | 6,805.26 | 6,730.10 | 6,800.14 | 00:00:00 | | 2014-01-29 | 0 | 6,879.26 | 6,920.53 | 6,681.03 | 6,784.82 | 00:00:00 | | 2014-01-30 | 0 | 6,767.37 | 6,799.08 | 6,679.03 | 6,764.94 | 00:00:00 | | 2014-01-31 | 0 | 6,770.23 | 6,794.23 | 6,641.83 | 6,696.67 | 00:00:00 | | 2014-02-03 | 0 | 6,698.48 | 6,734.63 | 6,594.45 | 6,602.99 | 00:00:00 | | 2014-02-04 | 0 | 6,507.00 | 6,711.98 | 6,504.58 | 6,707.53 | 00:00:00 | | 2014-02-05 | 0 | 6,702.40 | 6,765.22 | 6,683.88 | 6,722.59 | 00:00:00 | | 2014-02-06 | 0 | 6,754.64 | 6,888.40 | 6,749.19 | 6,888.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
