|
 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 | | 2014-02-06 | 0 | 6,754.64 | 6,888.40 | 6,749.19 | 6,888.40 | 00:00:00 | | 2014-02-07 | 0 | 6,932.61 | 6,955.47 | 6,869.55 | 6,928.19 | 00:00:00 | | 2014-02-10 | 0 | 6,963.80 | 6,973.12 | 6,880.60 | 6,921.80 | 00:00:00 | | 2014-02-11 | 0 | 6,952.35 | 7,014.25 | 6,949.92 | 7,014.25 | 00:00:00 | | 2014-02-12 | 0 | 7,037.09 | 7,062.29 | 6,980.14 | 6,985.42 | 00:00:00 | | 2014-02-13 | 0 | 7,002.10 | 7,026.99 | 6,964.90 | 7,026.99 | 00:00:00 | | 2014-02-14 | 0 | 7,008.84 | 7,134.11 | 6,966.81 | 7,132.51 | 00:00:00 | | 2014-02-17 | 0 | 7,123.38 | 7,292.06 | 7,122.88 | 7,263.27 | 00:00:00 | | 2014-02-18 | 0 | 7,279.65 | 7,341.78 | 7,220.60 | 7,227.83 | 00:00:00 | | 2014-02-19 | 0 | 7,260.10 | 7,271.81 | 7,150.18 | 7,197.67 | 00:00:00 | | 2014-02-20 | 0 | 7,135.96 | 7,175.94 | 7,098.02 | 7,175.94 | 00:00:00 | | 2014-02-21 | 0 | 7,206.66 | 7,228.49 | 7,170.03 | 7,228.49 | 00:00:00 | | 2014-02-24 | 0 | 7,217.85 | 7,307.70 | 7,206.17 | 7,307.70 | 00:00:00 | | 2014-02-25 | 0 | 7,325.41 | 7,341.93 | 7,291.62 | 7,341.93 | 00:00:00 | | 2014-02-26 | 0 | 7,308.31 | 7,308.31 | 7,208.15 | 7,254.24 | 00:00:00 | | 2014-02-27 | 0 | 7,252.50 | 7,303.68 | 7,194.17 | 7,303.68 | 00:00:00 | | 2014-02-28 | 0 | 7,319.37 | 7,379.76 | 7,293.57 | 7,379.76 | 00:00:00 | | 2014-03-03 | 0 | 7,228.20 | 7,305.66 | 7,175.66 | 7,190.05 | 00:00:00 | | 2014-03-04 | 0 | 7,259.32 | 7,382.73 | 7,256.02 | 7,369.86 | 00:00:00 | | 2014-03-05 | 0 | 7,391.73 | 7,458.96 | 7,365.76 | 7,417.50 | 00:00:00 | | 2014-03-06 | 0 | 7,453.72 | 7,562.90 | 7,450.36 | 7,515.12 | 00:00:00 | | 2014-03-07 | 0 | 7,545.62 | 7,556.63 | 7,464.38 | 7,475.07 | 00:00:00 | | 2014-03-10 | 0 | 7,461.12 | 7,593.17 | 7,459.00 | 7,567.99 | 00:00:00 | | 2014-03-11 | 0 | 7,627.32 | 7,667.21 | 7,604.16 | 7,641.78 | 00:00:00 | | 2014-03-12 | 0 | 7,579.55 | 7,613.19 | 7,489.35 | 7,516.24 | 00:00:00 | | 2014-03-13 | 0 | 7,538.76 | 7,555.51 | 7,352.31 | 7,353.57 | 00:00:00 | | 2014-03-14 | 0 | 7,272.36 | 7,339.73 | 7,131.86 | 7,317.03 | 00:00:00 | | 2014-03-17 | 0 | 7,378.33 | 7,477.54 | 7,377.55 | 7,450.26 | 00:00:00 | | 2014-03-18 | 0 | 7,472.65 | 7,565.63 | 7,422.33 | 7,516.38 | 00:00:00 | | 2014-03-19 | 0 | 7,515.39 | 7,554.48 | 7,466.07 | 7,512.99 | 00:00:00 | | 2014-03-20 | 0 | 7,461.86 | 7,502.54 | 7,416.68 | 7,480.58 | 00:00:00 | | 2014-03-21 | 0 | 7,496.32 | 7,545.86 | 7,467.65 | 7,467.65 | 00:00:00 | | 2014-03-24 | 0 | 7,495.90 | 7,501.70 | 7,377.72 | 7,377.72 | 00:00:00 | | 2014-03-25 | 0 | 7,408.92 | 7,450.82 | 7,373.71 | 7,438.23 | 00:00:00 | | 2014-03-26 | 0 | 7,471.51 | 7,516.25 | 7,448.62 | 7,506.72 | 00:00:00 | | 2014-03-27 | 0 | 7,495.30 | 7,515.31 | 7,464.19 | 7,515.31 | 00:00:00 | | 2014-03-28 | 0 | 7,522.91 | 7,608.39 | 7,519.98 | 7,574.86 | 00:00:00 | | 2014-03-31 | 0 | 7,595.33 | 7,626.17 | 7,534.76 | 7,607.55 | 00:00:00 | | 2014-04-01 | 0 | 7,622.31 | 7,741.29 | 7,621.26 | 7,734.95 | 00:00:00 | | 2014-04-02 | 0 | 7,770.29 | 7,790.56 | 7,669.67 | 7,680.08 | 00:00:00 | | 2014-04-03 | 0 | 7,705.97 | 7,732.96 | 7,647.14 | 7,714.17 | 00:00:00 | | 2014-04-04 | 0 | 7,696.25 | 7,707.29 | 7,643.18 | 7,670.76 | 00:00:00 | | 2014-04-07 | 0 | 7,624.31 | 7,651.76 | 7,585.13 | 7,614.14 | 00:00:00 | | 2014-04-08 | 0 | 7,605.59 | 7,606.74 | 7,424.09 | 7,465.32 | 00:00:00 | | 2014-04-09 | 0 | 7,510.77 | 7,556.64 | 7,480.61 | 7,495.15 | 00:00:00 | | 2014-04-10 | 0 | 7,538.22 | 7,547.10 | 7,406.46 | 7,427.45 | 00:00:00 | | 2014-04-11 | 0 | 7,383.30 | 7,423.49 | 7,294.77 | 7,334.05 | 00:00:00 | | 2014-04-14 | 0 | 7,304.29 | 7,337.81 | 7,165.61 | 7,310.83 | 00:00:00 | | 2014-04-15 | 0 | 7,351.08 | 7,351.08 | 7,180.92 | 7,188.30 | 00:00:00 | | 2014-04-16 | 0 | 7,244.69 | 7,342.57 | 7,228.90 | 7,342.57 | 00:00:00 | | 2014-04-17 | 0 | 7,353.16 | 7,410.53 | 7,293.70 | 7,410.05 | 00:00:00 | | 2014-04-22 | 0 | 7,444.02 | 7,545.93 | 7,389.63 | 7,544.59 | 00:00:00 | | 2014-04-23 | 0 | 7,551.57 | 7,567.71 | 7,446.81 | 7,454.03 | 00:00:00 | | 2014-04-24 | 0 | 7,480.97 | 7,513.56 | 7,395.79 | 7,445.71 | 00:00:00 | | 2014-04-25 | 0 | 7,388.15 | 7,413.97 | 7,327.05 | 7,338.25 | 00:00:00 | | 2014-04-28 | 0 | 7,344.45 | 7,381.22 | 7,302.22 | 7,355.78 | 00:00:00 | | 2014-04-29 | 0 | 7,347.13 | 7,461.87 | 7,346.70 | 7,439.27 | 00:00:00 | | 2014-04-30 | 0 | 7,417.13 | 7,465.08 | 7,392.46 | 7,456.91 | 00:00:00 | | 2014-05-02 | 0 | 7,460.78 | 7,530.85 | 7,444.69 | 7,530.85 | 00:00:00 | | 2014-05-05 | 0 | 7,519.06 | 7,532.92 | 7,440.53 | 7,518.12 | 00:00:00 | | 2014-05-06 | 0 | 7,547.29 | 7,593.15 | 7,523.36 | 7,552.34 | 00:00:00 | | 2014-05-07 | 0 | 7,526.46 | 7,530.99 | 7,413.99 | 7,425.55 | 00:00:00 | | 2014-05-08 | 0 | 7,441.87 | 7,480.37 | 7,354.89 | 7,438.79 | 00:00:00 | | 2014-05-09 | 0 | 7,451.52 | 7,451.52 | 7,273.59 | 7,306.36 | 00:00:00 | | 2014-05-12 | 0 | 7,305.65 | 7,387.87 | 7,267.65 | 7,375.92 | 00:00:00 | | 2014-05-13 | 0 | 7,407.89 | 7,407.89 | 7,283.77 | 7,322.28 | 00:00:00 | | 2014-05-14 | 0 | 7,253.35 | 7,253.37 | 7,057.39 | 7,076.88 | 00:00:00 | | 2014-05-15 | 0 | 6,991.08 | 7,120.09 | 6,848.66 | 6,889.55 | 00:00:00 | | 2014-05-16 | 0 | 6,740.52 | 6,916.71 | 6,700.30 | 6,897.80 | 00:00:00 | | 2014-05-19 | 0 | 6,896.13 | 6,994.82 | 6,843.36 | 6,899.76 | 00:00:00 | | 2014-05-20 | 0 | 6,899.44 | 6,942.19 | 6,885.05 | 6,896.20 | 00:00:00 | | 2014-05-21 | 0 | 6,865.86 | 6,906.71 | 6,827.66 | 6,857.23 | 00:00:00 | | 2014-05-22 | 0 | 6,904.48 | 6,907.22 | 6,843.09 | 6,877.68 | 00:00:00 | | 2014-05-23 | 0 | 6,861.37 | 6,920.97 | 6,857.69 | 6,917.73 | 00:00:00 | | 2014-05-26 | 0 | 6,887.67 | 6,992.88 | 6,887.67 | 6,988.01 | 00:00:00 | | 2014-05-27 | 0 | 7,001.76 | 7,065.84 | 6,971.82 | 7,058.23 | 00:00:00 | | 2014-05-28 | 0 | 7,070.08 | 7,198.40 | 7,058.82 | 7,134.65 | 00:00:00 | | 2014-05-29 | 0 | 7,127.93 | 7,127.93 | 7,047.59 | 7,073.54 | 00:00:00 | | 2014-05-30 | 0 | 7,067.90 | 7,135.68 | 7,067.90 | 7,112.91 | 00:00:00 | | 2014-06-02 | 0 | 7,173.80 | 7,183.37 | 7,138.94 | 7,160.61 | 00:00:00 | | 2014-06-03 | 0 | 7,142.47 | 7,150.96 | 7,098.95 | 7,126.15 | 00:00:00 | | 2014-06-04 | 0 | 7,122.30 | 7,168.03 | 7,112.50 | 7,164.89 | 00:00:00 | | 2014-06-05 | 0 | 7,186.95 | 7,299.38 | 7,174.42 | 7,238.05 | 00:00:00 | | 2014-06-06 | 0 | 7,287.30 | 7,366.95 | 7,275.41 | 7,347.36 | 00:00:00 | | 2014-06-09 | 0 | 7,346.26 | 7,390.11 | 7,336.21 | 7,390.11 | 00:00:00 | | 2014-06-10 | 0 | 7,385.67 | 7,459.64 | 7,354.50 | 7,445.36 | 00:00:00 | | 2014-06-11 | 0 | 7,460.50 | 7,468.82 | 7,315.50 | 7,318.53 | 00:00:00 | | 2014-06-12 | 0 | 7,307.35 | 7,371.45 | 7,225.02 | 7,253.86 | 00:00:00 | | 2014-06-13 | 0 | 7,252.14 | 7,258.29 | 7,198.23 | 7,238.42 | 00:00:00 | | 2014-06-16 | 0 | 7,220.20 | 7,247.05 | 7,177.07 | 7,194.60 | 00:00:00 | | 2014-06-17 | 0 | 7,209.93 | 7,221.59 | 7,176.38 | 7,202.49 | 00:00:00 | | 2014-06-18 | 0 | 7,226.45 | 7,226.45 | 7,157.41 | 7,163.59 | 00:00:00 | | 2014-06-19 | 0 | 7,216.99 | 7,222.37 | 7,162.45 | 7,196.42 | 00:00:00 | | 2014-06-20 | 0 | 7,173.24 | 7,192.00 | 7,098.68 | 7,098.68 | 00:00:00 | | 2014-06-23 | 0 | 7,113.37 | 7,128.91 | 6,978.94 | 7,021.63 | 00:00:00 | | 2014-06-24 | 0 | 7,037.77 | 7,048.61 | 6,894.77 | 6,916.58 | 00:00:00 | | 2014-06-25 | 0 | 6,830.47 | 7,039.33 | 6,830.39 | 6,982.74 | 00:00:00 | | 2014-06-26 | 0 | 6,983.54 | 7,008.80 | 6,940.41 | 6,969.17 | 00:00:00 | | 2014-06-27 | 0 | 6,970.85 | 6,970.85 | 6,807.79 | 6,853.92 | 00:00:00 | | 2014-06-30 | 0 | 6,854.90 | 6,881.03 | 6,780.40 | 6,802.20 | 00:00:00 | | 2014-07-01 | 0 | 6,844.18 | 6,901.18 | 6,704.82 | 6,901.18 | 00:00:00 | | 2014-07-02 | 0 | 6,882.15 | 6,912.23 | 6,761.10 | 6,898.73 | 00:00:00 | | 2014-07-03 | 0 | 6,883.87 | 6,939.61 | 6,861.44 | 6,887.90 | 00:00:00 | | 2014-07-04 | 0 | 6,860.35 | 6,876.00 | 6,780.81 | 6,831.57 | 00:00:00 | | 2014-07-07 | 0 | 6,846.77 | 6,879.54 | 6,688.58 | 6,714.35 | 00:00:00 | | 2014-07-08 | 0 | 6,691.13 | 6,713.18 | 6,503.52 | 6,510.32 | 00:00:00 | | 2014-07-09 | 0 | 6,490.25 | 6,491.58 | 6,339.99 | 6,371.43 | 00:00:00 | | 2014-07-10 | 0 | 6,331.82 | 6,338.86 | 6,075.70 | 6,105.24 | 00:00:00 | | 2014-07-11 | 0 | 6,111.25 | 6,266.90 | 6,107.05 | 6,142.87 | 00:00:00 | | 2014-07-14 | 0 | 6,226.24 | 6,231.49 | 6,148.26 | 6,181.73 | 00:00:00 | | 2014-07-15 | 0 | 6,183.34 | 6,220.62 | 6,064.65 | 6,111.85 | 00:00:00 | | 2014-07-16 | 0 | 6,144.99 | 6,316.75 | 6,144.99 | 6,299.50 | 00:00:00 | | 2014-07-17 | 0 | 6,247.59 | 6,266.78 | 6,187.66 | 6,249.99 | 00:00:00 | | 2014-07-18 | 0 | 6,182.02 | 6,202.45 | 6,149.67 | 6,199.85 | 00:00:00 | | 2014-07-21 | 0 | 6,218.80 | 6,223.86 | 6,163.51 | 6,202.79 | 00:00:00 | | 2014-07-22 | 0 | 6,224.92 | 6,288.04 | 6,184.68 | 6,273.64 | 00:00:00 | | 2014-07-23 | 0 | 6,292.52 | 6,391.49 | 6,292.52 | 6,377.43 | 00:00:00 | | 2014-07-24 | 0 | 6,377.38 | 6,487.17 | 6,365.89 | 6,467.83 | 00:00:00 | | 2014-07-25 | 0 | 6,474.03 | 6,562.96 | 6,438.69 | 6,449.68 | 00:00:00 | | 2014-07-28 | 0 | 6,474.76 | 6,484.62 | 6,434.62 | 6,468.40 | 00:00:00 | | 2014-07-29 | 0 | 6,471.93 | 6,475.05 | 6,376.22 | 6,384.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
