|
 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 | | 2015-01-19 | 0 | 5,038.66 | 5,059.92 | 4,998.85 | 5,059.92 | 00:00:00 | | 2015-01-20 | 0 | 5,059.06 | 5,093.27 | 5,022.41 | 5,052.22 | 00:00:00 | | 2015-01-21 | 0 | 5,058.02 | 5,151.39 | 5,027.21 | 5,151.39 | 00:00:00 | | 2015-01-22 | 0 | 5,181.17 | 5,273.15 | 5,130.64 | 5,273.15 | 00:00:00 | | 2015-01-23 | 0 | 5,337.62 | 5,349.30 | 5,289.36 | 5,300.59 | 00:00:00 | | 2015-01-26 | 0 | 5,223.04 | 5,376.69 | 5,215.14 | 5,360.03 | 00:00:00 | | 2015-01-27 | 0 | 5,350.22 | 5,376.37 | 5,256.14 | 5,276.99 | 00:00:00 | | 2015-01-28 | 0 | 5,301.90 | 5,314.27 | 5,182.86 | 5,197.72 | 00:00:00 | | 2015-01-29 | 0 | 5,180.50 | 5,228.01 | 5,097.40 | 5,225.65 | 00:00:00 | | 2015-01-30 | 0 | 5,210.52 | 5,218.70 | 5,137.44 | 5,144.55 | 00:00:00 | | 2015-02-02 | 0 | 5,171.44 | 5,225.79 | 5,126.53 | 5,213.34 | 00:00:00 | | 2015-02-03 | 0 | 5,245.69 | 5,309.69 | 5,243.30 | 5,304.82 | 00:00:00 | | 2015-02-04 | 0 | 5,327.01 | 5,327.01 | 5,238.60 | 5,274.97 | 00:00:00 | | 2015-02-05 | 0 | 5,195.78 | 5,277.92 | 5,188.17 | 5,273.54 | 00:00:00 | | 2015-02-06 | 0 | 5,286.91 | 5,289.08 | 5,230.57 | 5,264.63 | 00:00:00 | | 2015-02-09 | 0 | 5,251.68 | 5,281.28 | 5,193.47 | 5,220.72 | 00:00:00 | | 2015-02-10 | 0 | 5,258.55 | 5,261.01 | 5,199.80 | 5,227.12 | 00:00:00 | | 2015-02-11 | 0 | 5,211.17 | 5,211.17 | 5,141.85 | 5,158.43 | 00:00:00 | | 2015-02-12 | 0 | 5,151.74 | 5,274.80 | 5,147.41 | 5,250.08 | 00:00:00 | | 2015-02-13 | 0 | 5,281.04 | 5,349.57 | 5,278.94 | 5,334.81 | 00:00:00 | | 2015-02-16 | 0 | 5,354.79 | 5,368.77 | 5,328.64 | 5,337.12 | 00:00:00 | | 2015-02-17 | 0 | 5,322.58 | 5,429.85 | 5,309.37 | 5,415.95 | 00:00:00 | | 2015-02-18 | 0 | 5,443.09 | 5,490.43 | 5,443.09 | 5,486.30 | 00:00:00 | | 2015-02-19 | 0 | 5,474.34 | 5,474.34 | 5,434.90 | 5,454.82 | 00:00:00 | | 2015-02-20 | 0 | 5,458.86 | 5,485.71 | 5,444.80 | 5,469.88 | 00:00:00 | | 2015-02-23 | 0 | 5,511.86 | 5,512.86 | 5,462.44 | 5,494.44 | 00:00:00 | | 2015-02-24 | 0 | 5,483.33 | 5,588.87 | 5,467.40 | 5,588.87 | 00:00:00 | | 2015-02-25 | 0 | 5,584.18 | 5,598.11 | 5,549.49 | 5,587.04 | 00:00:00 | | 2015-02-26 | 0 | 5,583.86 | 5,660.28 | 5,565.09 | 5,654.89 | 00:00:00 | | 2015-02-27 | 0 | 5,648.20 | 5,689.70 | 5,631.54 | 5,689.70 | 00:00:00 | | 2015-03-02 | 0 | 5,696.99 | 5,707.26 | 5,631.03 | 5,647.07 | 00:00:00 | | 2015-03-03 | 0 | 5,688.24 | 5,710.28 | 5,620.13 | 5,627.59 | 00:00:00 | | 2015-03-04 | 0 | 5,642.39 | 5,660.77 | 5,536.64 | 5,541.10 | 00:00:00 | | 2015-03-05 | 0 | 5,531.59 | 5,648.85 | 5,519.63 | 5,636.67 | 00:00:00 | | 2015-03-06 | 0 | 5,650.02 | 5,704.61 | 5,641.57 | 5,686.16 | 00:00:00 | | 2015-03-09 | 0 | 5,669.79 | 5,713.30 | 5,626.92 | 5,686.56 | 00:00:00 | | 2015-03-10 | 0 | 5,681.52 | 5,687.71 | 5,534.85 | 5,552.82 | 00:00:00 | | 2015-03-11 | 0 | 5,569.20 | 5,675.23 | 5,561.07 | 5,672.93 | 00:00:00 | | 2015-03-12 | 0 | 5,678.93 | 5,719.85 | 5,657.90 | 5,719.85 | 00:00:00 | | 2015-03-13 | 0 | 5,730.11 | 5,771.56 | 5,715.63 | 5,741.51 | 00:00:00 | | 2015-03-16 | 0 | 5,741.17 | 5,797.94 | 5,740.26 | 5,789.53 | 00:00:00 | | 2015-03-17 | 0 | 5,799.64 | 5,809.24 | 5,729.48 | 5,769.67 | 00:00:00 | | 2015-03-18 | 0 | 5,779.47 | 5,822.42 | 5,731.00 | 5,822.42 | 00:00:00 | | 2015-03-19 | 0 | 5,843.17 | 5,893.85 | 5,843.17 | 5,871.55 | 00:00:00 | | 2015-03-20 | 0 | 5,884.60 | 5,998.98 | 5,880.29 | 5,986.51 | 00:00:00 | | 2015-03-23 | 0 | 5,963.00 | 6,005.01 | 5,935.03 | 6,005.01 | 00:00:00 | | 2015-03-24 | 0 | 5,985.11 | 6,074.81 | 5,966.28 | 6,066.93 | 00:00:00 | | 2015-03-25 | 0 | 6,053.88 | 6,086.38 | 6,006.37 | 6,015.48 | 00:00:00 | | 2015-03-26 | 0 | 5,972.89 | 5,983.02 | 5,895.98 | 5,949.13 | 00:00:00 | | 2015-03-27 | 0 | 5,974.65 | 6,015.97 | 5,944.01 | 6,011.82 | 00:00:00 | | 2015-03-30 | 0 | 6,032.58 | 6,062.94 | 5,991.07 | 6,015.79 | 00:00:00 | | 2015-03-31 | 0 | 5,992.79 | 6,043.46 | 5,934.16 | 5,968.53 | 00:00:00 | | 2015-04-01 | 0 | 5,941.45 | 6,028.40 | 5,940.22 | 6,014.51 | 00:00:00 | | 2015-04-02 | 0 | 6,011.82 | 6,035.36 | 5,994.76 | 6,035.36 | 00:00:00 | | 2015-04-07 | 0 | 6,038.86 | 6,139.36 | 6,038.82 | 6,093.06 | 00:00:00 | | 2015-04-08 | 0 | 6,153.13 | 6,226.94 | 6,148.79 | 6,203.59 | 00:00:00 | | 2015-04-09 | 0 | 6,221.76 | 6,335.01 | 6,209.63 | 6,324.88 | 00:00:00 | | 2015-04-10 | 0 | 6,329.76 | 6,348.46 | 6,287.73 | 6,308.18 | 00:00:00 | | 2015-04-13 | 0 | 6,312.48 | 6,316.16 | 6,279.75 | 6,313.26 | 00:00:00 | | 2015-04-14 | 0 | 6,303.70 | 6,345.39 | 6,213.38 | 6,236.92 | 00:00:00 | | 2015-04-15 | 0 | 6,236.95 | 6,318.09 | 6,233.21 | 6,294.69 | 00:00:00 | | 2015-04-16 | 0 | 6,298.64 | 6,298.64 | 6,136.84 | 6,140.86 | 00:00:00 | | 2015-04-17 | 0 | 6,124.29 | 6,136.12 | 5,995.34 | 6,001.87 | 00:00:00 | | 2015-04-20 | 0 | 6,009.98 | 6,072.45 | 6,004.66 | 6,041.56 | 00:00:00 | | 2015-04-21 | 0 | 6,079.99 | 6,139.95 | 6,029.53 | 6,075.22 | 00:00:00 | | 2015-04-22 | 0 | 6,075.24 | 6,076.53 | 5,976.33 | 6,014.10 | 00:00:00 | | 2015-04-23 | 0 | 6,028.60 | 6,042.01 | 5,952.02 | 5,984.51 | 00:00:00 | | 2015-04-24 | 0 | 6,003.79 | 6,071.50 | 5,983.34 | 6,038.61 | 00:00:00 | | 2015-04-27 | 0 | 6,052.40 | 6,136.11 | 5,979.50 | 6,132.83 | 00:00:00 | | 2015-04-28 | 0 | 6,137.06 | 6,137.06 | 6,056.99 | 6,098.04 | 00:00:00 | | 2015-04-29 | 0 | 6,109.56 | 6,118.32 | 5,994.37 | 6,011.06 | 00:00:00 | | 2015-04-30 | 0 | 6,037.06 | 6,102.39 | 6,032.11 | 6,094.68 | 00:00:00 | | 2015-05-04 | 0 | 6,115.78 | 6,243.19 | 6,089.00 | 6,203.15 | 00:00:00 | | 2015-05-05 | 0 | 6,196.59 | 6,219.53 | 6,053.70 | 6,053.70 | 00:00:00 | | 2015-05-06 | 0 | 6,072.38 | 6,074.10 | 6,000.68 | 6,034.63 | 00:00:00 | | 2015-05-07 | 0 | 6,026.40 | 6,027.53 | 5,926.49 | 5,999.67 | 00:00:00 | | 2015-05-08 | 0 | 6,027.34 | 6,113.04 | 6,026.81 | 6,109.89 | 00:00:00 | | 2015-05-11 | 0 | 6,109.82 | 6,147.23 | 6,109.82 | 6,147.23 | 00:00:00 | | 2015-05-12 | 0 | 6,065.42 | 6,101.98 | 6,029.99 | 6,101.98 | 00:00:00 | | 2015-05-13 | 0 | 6,116.61 | 6,197.24 | 6,115.33 | 6,156.09 | 00:00:00 | | 2015-05-14 | 0 | 6,155.24 | 6,166.68 | 6,107.14 | 6,161.15 | 00:00:00 | | 2015-05-15 | 0 | 6,174.81 | 6,182.71 | 6,112.57 | 6,120.58 | 00:00:00 | | 2015-05-18 | 0 | 6,122.90 | 6,140.99 | 6,058.31 | 6,106.30 | 00:00:00 | | 2015-05-19 | 0 | 6,123.45 | 6,161.63 | 6,123.45 | 6,134.46 | 00:00:00 | | 2015-05-20 | 0 | 6,106.44 | 6,130.41 | 6,094.59 | 6,100.31 | 00:00:00 | | 2015-05-21 | 0 | 6,096.28 | 6,127.60 | 6,080.78 | 6,103.63 | 00:00:00 | | 2015-05-22 | 0 | 6,107.94 | 6,117.81 | 6,071.94 | 6,101.47 | 00:00:00 | | 2015-05-25 | 0 | 6,079.89 | 6,081.79 | 5,978.40 | 5,989.81 | 00:00:00 | | 2015-05-26 | 0 | 5,968.92 | 5,981.60 | 5,860.42 | 5,871.82 | 00:00:00 | | 2015-05-27 | 0 | 5,864.56 | 5,941.37 | 5,843.37 | 5,925.61 | 00:00:00 | | 2015-05-28 | 0 | 5,914.62 | 5,959.31 | 5,898.39 | 5,931.91 | 00:00:00 | | 2015-05-29 | 0 | 5,921.97 | 5,923.61 | 5,839.50 | 5,839.50 | 00:00:00 | | 2015-06-01 | 0 | 5,852.24 | 5,890.63 | 5,825.96 | 5,837.50 | 00:00:00 | | 2015-06-02 | 0 | 5,853.33 | 5,912.20 | 5,814.30 | 5,879.80 | 00:00:00 | | 2015-06-03 | 0 | 5,886.06 | 5,967.98 | 5,865.71 | 5,936.78 | 00:00:00 | | 2015-06-04 | 0 | 5,922.70 | 5,923.20 | 5,860.07 | 5,872.98 | 00:00:00 | | 2015-06-05 | 0 | 5,858.88 | 5,873.31 | 5,796.38 | 5,804.53 | 00:00:00 | | 2015-06-08 | 0 | 5,775.48 | 5,792.89 | 5,649.80 | 5,649.80 | 00:00:00 | | 2015-06-09 | 0 | 5,628.65 | 5,654.70 | 5,557.39 | 5,649.00 | 00:00:00 | | 2015-06-10 | 0 | 5,636.61 | 5,782.17 | 5,611.56 | 5,781.65 | 00:00:00 | | 2015-06-11 | 0 | 5,814.94 | 5,930.21 | 5,811.43 | 5,848.66 | 00:00:00 | | 2015-06-12 | 0 | 5,792.38 | 5,815.42 | 5,710.00 | 5,761.12 | 00:00:00 | | 2015-06-15 | 0 | 5,669.87 | 5,694.38 | 5,612.42 | 5,627.05 | 00:00:00 | | 2015-06-16 | 0 | 5,583.23 | 5,653.02 | 5,501.60 | 5,629.93 | 00:00:00 | | 2015-06-17 | 0 | 5,643.29 | 5,666.07 | 5,576.20 | 5,583.60 | 00:00:00 | | 2015-06-18 | 0 | 5,548.53 | 5,604.24 | 5,512.40 | 5,583.05 | 00:00:00 | | 2015-06-19 | 0 | 5,566.78 | 5,695.54 | 5,562.45 | 5,621.63 | 00:00:00 | | 2015-06-22 | 0 | 5,738.80 | 5,786.19 | 5,668.80 | 5,743.96 | 00:00:00 | | 2015-06-23 | 0 | 5,787.34 | 5,926.55 | 5,785.13 | 5,921.04 | 00:00:00 | | 2015-06-24 | 0 | 5,913.90 | 5,935.67 | 5,813.80 | 5,842.41 | 00:00:00 | | 2015-06-25 | 0 | 5,798.33 | 5,883.14 | 5,765.30 | 5,817.54 | 00:00:00 | | 2015-06-26 | 0 | 5,794.07 | 5,866.70 | 5,768.91 | 5,834.91 | 00:00:00 | | 2015-06-29 | 0 | 5,498.42 | 5,620.90 | 5,475.33 | 5,530.50 | 00:00:00 | | 2015-06-30 | 0 | 5,502.19 | 5,604.12 | 5,429.33 | 5,551.94 | 00:00:00 | | 2015-07-01 | 0 | 5,589.61 | 5,676.91 | 5,519.92 | 5,633.20 | 00:00:00 | | 2015-07-02 | 0 | 5,631.47 | 5,647.05 | 5,614.30 | 5,617.71 | 00:00:00 | | 2015-07-03 | 0 | 5,616.72 | 5,616.90 | 5,520.10 | 5,579.38 | 00:00:00 | | 2015-07-06 | 0 | 5,421.39 | 5,501.19 | 5,340.68 | 5,366.84 | 00:00:00 | | 2015-07-07 | 0 | 5,377.38 | 5,415.91 | 5,242.20 | 5,246.41 | 00:00:00 | | 2015-07-08 | 0 | 5,256.26 | 5,348.54 | 5,252.00 | 5,320.44 | 00:00:00 | | 2015-07-09 | 0 | 5,370.08 | 5,532.18 | 5,365.19 | 5,532.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
