|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-07-29 | 0 | 6,471.93 | 6,475.05 | 6,376.22 | 6,384.73 | 00:00:00 | | 2014-07-30 | 0 | 6,316.39 | 6,329.39 | 6,162.41 | 6,172.16 | 00:00:00 | | 2014-07-31 | 0 | 6,110.18 | 6,163.73 | 5,887.89 | 5,979.49 | 00:00:00 | | 2014-08-01 | 0 | 5,980.24 | 5,999.87 | 5,758.86 | 5,797.67 | 00:00:00 | | 2014-08-04 | 0 | 5,802.06 | 5,911.00 | 5,782.25 | 5,854.36 | 00:00:00 | | 2014-08-05 | 0 | 5,888.42 | 5,927.68 | 5,803.00 | 5,816.42 | 00:00:00 | | 2014-08-06 | 0 | 5,739.40 | 5,759.11 | 5,563.79 | 5,579.68 | 00:00:00 | | 2014-08-07 | 0 | 5,497.23 | 5,544.74 | 5,371.84 | 5,453.29 | 00:00:00 | | 2014-08-08 | 0 | 5,368.36 | 5,471.65 | 5,327.08 | 5,409.55 | 00:00:00 | | 2014-08-11 | 0 | 5,381.28 | 5,412.09 | 5,345.91 | 5,360.89 | 00:00:00 | | 2014-08-12 | 0 | 5,365.38 | 5,382.42 | 5,322.81 | 5,351.22 | 00:00:00 | | 2014-08-13 | 0 | 5,394.97 | 5,451.80 | 5,388.96 | 5,451.80 | 00:00:00 | | 2014-08-14 | 0 | 5,448.37 | 5,551.90 | 5,448.37 | 5,507.64 | 00:00:00 | | 2014-08-15 | 0 | 5,526.28 | 5,586.48 | 5,518.10 | 5,523.34 | 00:00:00 | | 2014-08-18 | 0 | 5,603.73 | 5,657.87 | 5,583.76 | 5,654.35 | 00:00:00 | | 2014-08-19 | 0 | 5,695.85 | 5,711.20 | 5,647.76 | 5,697.25 | 00:00:00 | | 2014-08-20 | 0 | 5,707.60 | 5,718.99 | 5,662.68 | 5,689.50 | 00:00:00 | | 2014-08-21 | 0 | 5,698.51 | 5,732.04 | 5,677.32 | 5,726.07 | 00:00:00 | | 2014-08-22 | 0 | 5,728.34 | 5,746.40 | 5,678.07 | 5,693.65 | 00:00:00 | | 2014-08-25 | 0 | 5,746.51 | 5,755.16 | 5,709.50 | 5,755.16 | 00:00:00 | | 2014-08-26 | 0 | 5,761.86 | 5,859.88 | 5,759.31 | 5,853.66 | 00:00:00 | | 2014-08-27 | 0 | 5,880.05 | 5,971.69 | 5,876.95 | 5,970.18 | 00:00:00 | | 2014-08-28 | 0 | 5,974.79 | 6,024.09 | 5,892.04 | 5,907.44 | 00:00:00 | | 2014-08-29 | 0 | 5,911.23 | 5,959.32 | 5,879.20 | 5,942.78 | 00:00:00 | | 2014-09-01 | 0 | 5,968.39 | 5,981.16 | 5,904.85 | 5,909.10 | 00:00:00 | | 2014-09-02 | 0 | 5,934.04 | 5,942.88 | 5,879.04 | 5,887.00 | 00:00:00 | | 2014-09-03 | 0 | 5,912.14 | 5,964.28 | 5,900.44 | 5,948.25 | 00:00:00 | | 2014-09-04 | 0 | 5,940.75 | 6,072.20 | 5,938.96 | 6,054.40 | 00:00:00 | | 2014-09-05 | 0 | 6,054.14 | 6,077.51 | 6,025.97 | 6,054.86 | 00:00:00 | | 2014-09-08 | 0 | 6,063.86 | 6,091.68 | 6,021.89 | 6,030.81 | 00:00:00 | | 2014-09-09 | 0 | 6,017.66 | 6,053.36 | 5,928.13 | 5,940.82 | 00:00:00 | | 2014-09-10 | 0 | 5,924.70 | 5,969.88 | 5,887.30 | 5,921.11 | 00:00:00 | | 2014-09-11 | 0 | 5,921.20 | 5,941.54 | 5,893.35 | 5,922.06 | 00:00:00 | | 2014-09-12 | 0 | 5,918.20 | 5,928.95 | 5,879.13 | 5,896.45 | 00:00:00 | | 2014-09-15 | 0 | 5,846.24 | 5,854.43 | 5,816.74 | 5,822.50 | 00:00:00 | | 2014-09-16 | 0 | 5,831.09 | 5,835.51 | 5,742.14 | 5,818.13 | 00:00:00 | | 2014-09-17 | 0 | 5,854.15 | 5,897.25 | 5,844.87 | 5,857.75 | 00:00:00 | | 2014-09-18 | 0 | 5,878.29 | 5,936.52 | 5,858.87 | 5,905.32 | 00:00:00 | | 2014-09-19 | 0 | 5,959.79 | 5,984.52 | 5,896.18 | 5,911.80 | 00:00:00 | | 2014-09-22 | 0 | 5,897.39 | 5,931.66 | 5,874.12 | 5,889.39 | 00:00:00 | | 2014-09-23 | 0 | 5,889.57 | 5,892.79 | 5,783.23 | 5,798.68 | 00:00:00 | | 2014-09-24 | 0 | 5,805.00 | 5,808.88 | 5,741.16 | 5,753.99 | 00:00:00 | | 2014-09-25 | 0 | 5,769.64 | 5,814.14 | 5,671.44 | 5,679.87 | 00:00:00 | | 2014-09-26 | 0 | 5,677.99 | 5,725.53 | 5,641.16 | 5,717.68 | 00:00:00 | | 2014-09-29 | 0 | 5,726.16 | 5,756.22 | 5,686.06 | 5,704.87 | 00:00:00 | | 2014-09-30 | 0 | 5,734.23 | 5,775.95 | 5,712.88 | 5,740.50 | 00:00:00 | | 2014-10-01 | 0 | 5,737.34 | 5,757.21 | 5,674.57 | 5,683.27 | 00:00:00 | | 2014-10-02 | 0 | 5,674.77 | 5,674.77 | 5,495.70 | 5,495.70 | 00:00:00 | | 2014-10-03 | 0 | 5,566.05 | 5,574.95 | 5,515.17 | 5,551.68 | 00:00:00 | | 2014-10-06 | 0 | 5,609.83 | 5,642.14 | 5,532.78 | 5,537.71 | 00:00:00 | | 2014-10-07 | 0 | 5,535.27 | 5,555.46 | 5,471.68 | 5,507.53 | 00:00:00 | | 2014-10-08 | 0 | 5,485.17 | 5,485.17 | 5,367.10 | 5,394.84 | 00:00:00 | | 2014-10-09 | 0 | 5,449.49 | 5,451.65 | 5,265.71 | 5,277.50 | 00:00:00 | | 2014-10-10 | 0 | 5,218.84 | 5,253.36 | 5,077.20 | 5,221.56 | 00:00:00 | | 2014-10-13 | 0 | 5,147.57 | 5,314.25 | 5,133.66 | 5,234.83 | 00:00:00 | | 2014-10-14 | 0 | 5,207.43 | 5,257.73 | 5,156.23 | 5,248.21 | 00:00:00 | | 2014-10-15 | 0 | 5,245.88 | 5,263.45 | 5,055.52 | 5,079.57 | 00:00:00 | | 2014-10-16 | 0 | 5,118.47 | 5,151.23 | 4,856.24 | 4,916.61 | 00:00:00 | | 2014-10-17 | 0 | 4,914.57 | 5,057.46 | 4,892.85 | 5,046.10 | 00:00:00 | | 2014-10-20 | 0 | 5,058.79 | 5,059.66 | 4,917.21 | 5,037.45 | 00:00:00 | | 2014-10-21 | 0 | 5,021.86 | 5,183.00 | 4,992.64 | 5,169.34 | 00:00:00 | | 2014-10-22 | 0 | 5,190.13 | 5,208.90 | 5,110.52 | 5,185.50 | 00:00:00 | | 2014-10-23 | 0 | 5,150.63 | 5,234.33 | 5,097.23 | 5,212.55 | 00:00:00 | | 2014-10-24 | 0 | 5,195.75 | 5,197.64 | 5,156.72 | 5,172.46 | 00:00:00 | | 2014-10-27 | 0 | 5,257.89 | 5,260.64 | 5,088.89 | 5,128.20 | 00:00:00 | | 2014-10-28 | 0 | 5,154.80 | 5,252.54 | 5,154.80 | 5,240.51 | 00:00:00 | | 2014-10-29 | 0 | 5,265.40 | 5,290.81 | 5,185.29 | 5,197.31 | 00:00:00 | | 2014-10-30 | 0 | 5,198.16 | 5,198.16 | 5,020.67 | 5,120.82 | 00:00:00 | | 2014-10-31 | 0 | 5,178.25 | 5,226.74 | 5,153.40 | 5,222.13 | 00:00:00 | | 2014-11-03 | 0 | 5,241.99 | 5,275.50 | 5,185.86 | 5,209.49 | 00:00:00 | | 2014-11-04 | 0 | 5,197.06 | 5,235.33 | 5,054.25 | 5,061.37 | 00:00:00 | | 2014-11-05 | 0 | 5,081.05 | 5,183.59 | 5,045.83 | 5,150.70 | 00:00:00 | | 2014-11-06 | 0 | 5,153.34 | 5,253.46 | 5,137.35 | 5,177.95 | 00:00:00 | | 2014-11-07 | 0 | 5,196.60 | 5,203.73 | 5,116.21 | 5,142.25 | 00:00:00 | | 2014-11-10 | 0 | 5,132.64 | 5,243.36 | 5,132.64 | 5,241.54 | 00:00:00 | | 2014-11-11 | 0 | 5,247.42 | 5,283.53 | 5,218.93 | 5,238.65 | 00:00:00 | | 2014-11-12 | 0 | 5,228.59 | 5,248.09 | 5,100.76 | 5,100.76 | 00:00:00 | | 2014-11-13 | 0 | 5,123.77 | 5,236.59 | 5,098.62 | 5,155.29 | 00:00:00 | | 2014-11-14 | 0 | 5,174.51 | 5,181.99 | 5,111.87 | 5,157.58 | 00:00:00 | | 2014-11-17 | 0 | 5,131.36 | 5,178.90 | 5,114.50 | 5,178.74 | 00:00:00 | | 2014-11-18 | 0 | 5,164.81 | 5,247.89 | 5,150.43 | 5,227.17 | 00:00:00 | | 2014-11-19 | 0 | 5,231.10 | 5,244.47 | 5,186.41 | 5,225.71 | 00:00:00 | | 2014-11-20 | 0 | 5,218.10 | 5,226.15 | 5,140.61 | 5,194.38 | 00:00:00 | | 2014-11-21 | 0 | 5,211.86 | 5,328.51 | 5,211.86 | 5,322.98 | 00:00:00 | | 2014-11-24 | 0 | 5,343.02 | 5,368.30 | 5,323.11 | 5,333.70 | 00:00:00 | | 2014-11-25 | 0 | 5,330.60 | 5,381.70 | 5,309.27 | 5,337.02 | 00:00:00 | | 2014-11-26 | 0 | 5,364.76 | 5,374.30 | 5,287.55 | 5,291.66 | 00:00:00 | | 2014-11-27 | 0 | 5,314.26 | 5,322.53 | 5,285.15 | 5,287.72 | 00:00:00 | | 2014-11-28 | 0 | 5,258.76 | 5,259.07 | 5,141.24 | 5,176.14 | 00:00:00 | | 2014-12-01 | 0 | 5,102.69 | 5,107.75 | 5,033.30 | 5,107.75 | 00:00:00 | | 2014-12-02 | 0 | 5,125.26 | 5,203.59 | 5,120.85 | 5,187.63 | 00:00:00 | | 2014-12-03 | 0 | 5,202.21 | 5,221.45 | 5,165.40 | 5,207.67 | 00:00:00 | | 2014-12-04 | 0 | 5,220.13 | 5,257.54 | 5,146.67 | 5,165.07 | 00:00:00 | | 2014-12-05 | 0 | 5,199.25 | 5,287.61 | 5,196.56 | 5,261.33 | 00:00:00 | | 2014-12-08 | 0 | 5,249.07 | 5,261.23 | 5,200.16 | 5,202.46 | 00:00:00 | | 2014-12-09 | 0 | 5,146.00 | 5,146.65 | 5,053.25 | 5,074.97 | 00:00:00 | | 2014-12-10 | 0 | 5,063.17 | 5,099.32 | 4,965.56 | 4,976.52 | 00:00:00 | | 2014-12-11 | 0 | 4,973.45 | 5,015.96 | 4,915.26 | 4,920.60 | 00:00:00 | | 2014-12-12 | 0 | 4,888.05 | 4,890.28 | 4,799.58 | 4,825.55 | 00:00:00 | | 2014-12-15 | 0 | 4,828.37 | 4,901.94 | 4,691.33 | 4,691.33 | 00:00:00 | | 2014-12-16 | 0 | 4,703.45 | 4,752.95 | 4,613.35 | 4,741.07 | 00:00:00 | | 2014-12-17 | 0 | 4,717.77 | 4,751.81 | 4,679.40 | 4,736.60 | 00:00:00 | | 2014-12-18 | 0 | 4,835.81 | 4,922.68 | 4,775.34 | 4,914.33 | 00:00:00 | | 2014-12-19 | 0 | 4,933.30 | 4,958.08 | 4,872.94 | 4,880.18 | 00:00:00 | | 2014-12-22 | 0 | 4,916.77 | 4,955.76 | 4,859.62 | 4,869.89 | 00:00:00 | | 2014-12-23 | 0 | 4,874.72 | 4,958.98 | 4,860.36 | 4,958.98 | 00:00:00 | | 2014-12-24 | 0 | 4,958.34 | 4,969.94 | 4,908.96 | 4,921.26 | 00:00:00 | | 2014-12-29 | 0 | 4,884.49 | 4,924.64 | 4,822.54 | 4,884.88 | 00:00:00 | | 2014-12-30 | 0 | 4,828.36 | 4,829.83 | 4,783.99 | 4,802.67 | 00:00:00 | | 2014-12-31 | 0 | 4,805.94 | 4,823.49 | 4,782.80 | 4,798.99 | 00:00:00 | | 2015-01-05 | 0 | 4,845.72 | 4,894.70 | 4,700.12 | 4,702.88 | 00:00:00 | | 2015-01-06 | 0 | 4,697.98 | 4,707.81 | 4,640.26 | 4,640.26 | 00:00:00 | | 2015-01-07 | 0 | 4,650.10 | 4,679.09 | 4,602.48 | 4,606.25 | 00:00:00 | | 2015-01-08 | 0 | 4,682.26 | 4,754.36 | 4,670.82 | 4,743.56 | 00:00:00 | | 2015-01-09 | 0 | 4,756.88 | 4,790.91 | 4,650.56 | 4,686.30 | 00:00:00 | | 2015-01-12 | 0 | 4,685.05 | 4,721.94 | 4,652.48 | 4,705.06 | 00:00:00 | | 2015-01-13 | 0 | 4,695.13 | 4,826.39 | 4,686.17 | 4,826.39 | 00:00:00 | | 2015-01-14 | 0 | 4,806.51 | 4,975.92 | 4,806.51 | 4,892.83 | 00:00:00 | | 2015-01-15 | 0 | 4,941.27 | 4,981.65 | 4,871.33 | 4,956.77 | 00:00:00 | | 2015-01-16 | 0 | 4,947.85 | 5,020.53 | 4,927.03 | 5,018.72 | 00:00:00 | | 2015-01-19 | 0 | 5,038.66 | 5,059.92 | 4,998.85 | 5,059.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
