|
 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 | | 2015-07-09 | 0 | 5,370.08 | 5,532.18 | 5,365.19 | 5,532.18 | 00:00:00 | | 2015-07-10 | 0 | 5,659.66 | 5,716.30 | 5,624.01 | 5,700.13 | 00:00:00 | | 2015-07-13 | 0 | 5,702.36 | 5,860.99 | 5,697.33 | 5,802.77 | 00:00:00 | | 2015-07-14 | 0 | 5,795.74 | 5,804.38 | 5,708.04 | 5,766.97 | 00:00:00 | | 2015-07-15 | 0 | 5,771.43 | 5,812.83 | 5,769.77 | 5,812.83 | 00:00:00 | | 2015-07-16 | 0 | 5,863.13 | 5,904.27 | 5,859.58 | 5,890.24 | 00:00:00 | | 2015-07-17 | 0 | 5,911.39 | 5,912.73 | 5,852.34 | 5,865.23 | 00:00:00 | | 2015-07-20 | 0 | 5,865.66 | 5,929.72 | 5,856.01 | 5,866.29 | 00:00:00 | | 2015-07-21 | 0 | 5,895.16 | 5,897.38 | 5,810.07 | 5,828.89 | 00:00:00 | | 2015-07-22 | 0 | 5,784.15 | 5,833.14 | 5,776.14 | 5,813.10 | 00:00:00 | | 2015-07-23 | 0 | 5,846.37 | 5,866.80 | 5,825.00 | 5,825.00 | 00:00:00 | | 2015-07-24 | 0 | 5,824.20 | 5,838.63 | 5,780.10 | 5,790.52 | 00:00:00 | | 2015-07-27 | 0 | 5,775.97 | 5,780.96 | 5,674.05 | 5,676.86 | 00:00:00 | | 2015-07-28 | 0 | 5,706.88 | 5,706.88 | 5,624.64 | 5,659.86 | 00:00:00 | | 2015-07-29 | 0 | 5,693.01 | 5,717.80 | 5,623.01 | 5,698.99 | 00:00:00 | | 2015-07-30 | 0 | 5,752.57 | 5,766.81 | 5,698.79 | 5,739.69 | 00:00:00 | | 2015-07-31 | 0 | 5,739.04 | 5,749.27 | 5,677.38 | 5,715.61 | 00:00:00 | | 2015-08-03 | 0 | 5,697.54 | 5,767.78 | 5,667.48 | 5,746.51 | 00:00:00 | | 2015-08-04 | 0 | 5,742.26 | 5,742.47 | 5,689.45 | 5,710.92 | 00:00:00 | | 2015-08-05 | 0 | 5,729.43 | 5,764.10 | 5,725.92 | 5,757.20 | 00:00:00 | | 2015-08-06 | 0 | 5,736.31 | 5,738.48 | 5,621.70 | 5,624.73 | 00:00:00 | | 2015-08-07 | 0 | 5,624.01 | 5,638.58 | 5,589.07 | 5,589.77 | 00:00:00 | | 2015-08-10 | 0 | 5,612.27 | 5,626.51 | 5,547.59 | 5,618.79 | 00:00:00 | | 2015-08-11 | 0 | 5,600.37 | 5,606.45 | 5,507.03 | 5,516.37 | 00:00:00 | | 2015-08-12 | 0 | 5,478.78 | 5,512.76 | 5,421.76 | 5,454.19 | 00:00:00 | | 2015-08-13 | 0 | 5,530.31 | 5,588.35 | 5,499.81 | 5,565.81 | 00:00:00 | | 2015-08-14 | 0 | 5,594.11 | 5,640.63 | 5,559.33 | 5,560.84 | 00:00:00 | | 2015-08-17 | 0 | 5,592.44 | 5,615.87 | 5,563.79 | 5,605.93 | 00:00:00 | | 2015-08-18 | 0 | 5,595.56 | 5,619.68 | 5,578.29 | 5,597.22 | 00:00:00 | | 2015-08-19 | 0 | 5,575.31 | 5,575.98 | 5,495.75 | 5,495.75 | 00:00:00 | | 2015-08-20 | 0 | 5,467.61 | 5,480.78 | 5,422.14 | 5,436.44 | 00:00:00 | | 2015-08-21 | 0 | 5,362.08 | 5,419.96 | 5,288.12 | 5,288.12 | 00:00:00 | | 2015-08-24 | 0 | 5,054.17 | 5,133.53 | 4,860.13 | 4,981.26 | 00:00:00 | | 2015-08-25 | 0 | 5,041.85 | 5,230.88 | 5,023.41 | 5,215.97 | 00:00:00 | | 2015-08-26 | 0 | 5,159.33 | 5,283.98 | 5,096.66 | 5,164.19 | 00:00:00 | | 2015-08-27 | 0 | 5,277.25 | 5,331.40 | 5,265.82 | 5,305.40 | 00:00:00 | | 2015-08-28 | 0 | 5,319.86 | 5,325.97 | 5,230.04 | 5,286.23 | 00:00:00 | | 2015-08-31 | 0 | 5,272.06 | 5,275.57 | 5,220.29 | 5,261.15 | 00:00:00 | | 2015-09-01 | 0 | 5,206.37 | 5,223.87 | 5,097.48 | 5,126.86 | 00:00:00 | | 2015-09-02 | 0 | 5,152.55 | 5,180.26 | 5,076.97 | 5,088.02 | 00:00:00 | | 2015-09-03 | 0 | 5,133.25 | 5,188.82 | 5,088.62 | 5,165.68 | 00:00:00 | | 2015-09-04 | 0 | 5,126.11 | 5,127.35 | 5,052.93 | 5,057.37 | 00:00:00 | | 2015-09-07 | 0 | 5,094.15 | 5,110.77 | 5,015.38 | 5,030.00 | 00:00:00 | | 2015-09-08 | 0 | 5,065.57 | 5,133.22 | 5,059.92 | 5,070.95 | 00:00:00 | | 2015-09-09 | 0 | 5,160.65 | 5,161.72 | 5,074.42 | 5,088.86 | 00:00:00 | | 2015-09-10 | 0 | 5,035.35 | 5,073.97 | 4,977.40 | 5,057.00 | 00:00:00 | | 2015-09-11 | 0 | 5,055.72 | 5,062.05 | 5,012.77 | 5,021.95 | 00:00:00 | | 2015-09-14 | 0 | 5,028.54 | 5,091.29 | 4,975.94 | 4,992.22 | 00:00:00 | | 2015-09-15 | 0 | 5,001.74 | 5,039.24 | 4,936.47 | 5,012.41 | 00:00:00 | | 2015-09-16 | 0 | 5,056.48 | 5,111.30 | 5,056.48 | 5,100.61 | 00:00:00 | | 2015-09-17 | 0 | 5,106.10 | 5,118.65 | 5,057.19 | 5,111.27 | 00:00:00 | | 2015-09-18 | 0 | 5,094.53 | 5,107.59 | 5,015.59 | 5,075.14 | 00:00:00 | | 2015-09-21 | 0 | 5,079.39 | 5,153.30 | 5,075.75 | 5,134.58 | 00:00:00 | | 2015-09-22 | 0 | 5,126.58 | 5,126.58 | 4,989.09 | 5,011.14 | 00:00:00 | | 2015-09-23 | 0 | 5,020.47 | 5,074.03 | 4,981.17 | 5,030.45 | 00:00:00 | | 2015-09-24 | 0 | 5,025.45 | 5,068.88 | 4,938.75 | 4,958.21 | 00:00:00 | | 2015-09-25 | 0 | 5,018.95 | 5,085.42 | 5,018.46 | 5,059.51 | 00:00:00 | | 2015-09-28 | 0 | 5,053.17 | 5,067.42 | 4,962.85 | 4,966.20 | 00:00:00 | | 2015-09-29 | 0 | 4,929.33 | 4,961.47 | 4,890.49 | 4,896.39 | 00:00:00 | | 2015-09-30 | 0 | 4,976.28 | 5,050.26 | 4,955.83 | 5,047.29 | 00:00:00 | | 2015-10-01 | 0 | 5,106.21 | 5,132.24 | 5,066.23 | 5,109.25 | 00:00:00 | | 2015-10-02 | 0 | 5,140.49 | 5,245.66 | 5,131.97 | 5,216.81 | 00:00:00 | | 2015-10-05 | 0 | 5,295.58 | 5,397.91 | 5,280.42 | 5,397.91 | 00:00:00 | | 2015-10-06 | 0 | 5,417.56 | 5,477.09 | 5,360.06 | 5,461.71 | 00:00:00 | | 2015-10-07 | 0 | 5,497.49 | 5,558.35 | 5,475.91 | 5,496.77 | 00:00:00 | | 2015-10-08 | 0 | 5,483.98 | 5,524.15 | 5,444.82 | 5,495.22 | 00:00:00 | | 2015-10-09 | 0 | 5,582.47 | 5,588.86 | 5,498.07 | 5,518.53 | 00:00:00 | | 2015-10-12 | 0 | 5,512.70 | 5,519.38 | 5,338.86 | 5,350.31 | 00:00:00 | | 2015-10-13 | 0 | 5,301.49 | 5,301.49 | 5,210.89 | 5,276.33 | 00:00:00 | | 2015-10-14 | 0 | 5,231.76 | 5,342.51 | 5,219.71 | 5,287.74 | 00:00:00 | | 2015-10-15 | 0 | 5,343.34 | 5,391.43 | 5,325.63 | 5,370.92 | 00:00:00 | | 2015-10-16 | 0 | 5,408.93 | 5,450.04 | 5,377.93 | 5,388.41 | 00:00:00 | | 2015-10-19 | 0 | 5,392.63 | 5,432.85 | 5,362.33 | 5,392.98 | 00:00:00 | | 2015-10-20 | 0 | 5,389.36 | 5,433.94 | 5,350.42 | 5,414.13 | 00:00:00 | | 2015-10-21 | 0 | 5,416.49 | 5,416.49 | 5,329.09 | 5,347.03 | 00:00:00 | | 2015-10-22 | 0 | 5,314.69 | 5,394.10 | 5,302.56 | 5,368.87 | 00:00:00 | | 2015-10-23 | 0 | 5,405.11 | 5,462.06 | 5,388.87 | 5,423.06 | 00:00:00 | | 2015-10-26 | 0 | 5,394.73 | 5,424.69 | 5,365.20 | 5,411.52 | 00:00:00 | | 2015-10-27 | 0 | 5,393.21 | 5,394.24 | 5,297.57 | 5,297.57 | 00:00:00 | | 2015-10-28 | 0 | 5,305.42 | 5,384.37 | 5,265.72 | 5,369.69 | 00:00:00 | | 2015-10-29 | 0 | 5,406.62 | 5,487.47 | 5,395.84 | 5,451.77 | 00:00:00 | | 2015-10-30 | 0 | 5,460.85 | 5,482.56 | 5,428.09 | 5,468.69 | 00:00:00 | | 2015-11-02 | 0 | 5,430.57 | 5,508.52 | 5,429.16 | 5,506.75 | 00:00:00 | | 2015-11-03 | 0 | 5,528.82 | 5,567.27 | 5,515.37 | 5,567.27 | 00:00:00 | | 2015-11-04 | 0 | 5,582.83 | 5,625.06 | 5,572.41 | 5,590.95 | 00:00:00 | | 2015-11-05 | 0 | 5,528.91 | 5,588.44 | 5,503.03 | 5,511.04 | 00:00:00 | | 2015-11-06 | 0 | 5,546.28 | 5,558.71 | 5,470.56 | 5,495.88 | 00:00:00 | | 2015-11-09 | 0 | 5,459.88 | 5,484.19 | 5,273.32 | 5,273.32 | 00:00:00 | | 2015-11-10 | 0 | 5,251.37 | 5,282.59 | 5,151.18 | 5,255.96 | 00:00:00 | | 2015-11-11 | 0 | 5,256.21 | 5,320.85 | 5,238.01 | 5,249.24 | 00:00:00 | | 2015-11-12 | 0 | 5,236.03 | 5,242.10 | 5,180.69 | 5,184.04 | 00:00:00 | | 2015-11-13 | 0 | 5,183.04 | 5,215.98 | 5,137.01 | 5,167.29 | 00:00:00 | | 2015-11-16 | 0 | 5,126.56 | 5,242.20 | 5,126.56 | 5,204.90 | 00:00:00 | | 2015-11-17 | 0 | 5,253.52 | 5,344.01 | 5,253.52 | 5,336.78 | 00:00:00 | | 2015-11-18 | 0 | 5,324.58 | 5,387.65 | 5,309.21 | 5,378.60 | 00:00:00 | | 2015-11-19 | 0 | 5,401.66 | 5,419.16 | 5,336.35 | 5,351.38 | 00:00:00 | | 2015-11-20 | 0 | 5,321.58 | 5,345.86 | 5,291.99 | 5,308.10 | 00:00:00 | | 2015-11-23 | 0 | 5,301.46 | 5,336.32 | 5,281.17 | 5,298.00 | 00:00:00 | | 2015-11-24 | 0 | 5,280.21 | 5,280.21 | 5,194.16 | 5,266.66 | 00:00:00 | | 2015-11-25 | 0 | 5,274.63 | 5,310.62 | 5,247.29 | 5,296.63 | 00:00:00 | | 2015-11-26 | 0 | 5,294.48 | 5,358.38 | 5,290.18 | 5,347.67 | 00:00:00 | | 2015-11-27 | 0 | 5,346.64 | 5,367.06 | 5,332.04 | 5,360.51 | 00:00:00 | | 2015-11-30 | 0 | 5,346.86 | 5,385.51 | 5,338.16 | 5,350.36 | 00:00:00 | | 2015-12-01 | 0 | 5,377.85 | 5,401.77 | 5,339.87 | 5,350.01 | 00:00:00 | | 2015-12-02 | 0 | 5,357.75 | 5,397.88 | 5,357.65 | 5,386.43 | 00:00:00 | | 2015-12-03 | 0 | 5,399.22 | 5,434.99 | 5,284.59 | 5,285.47 | 00:00:00 | | 2015-12-04 | 0 | 5,285.51 | 5,288.85 | 5,228.10 | 5,255.47 | 00:00:00 | | 2015-12-07 | 0 | 5,268.96 | 5,298.90 | 5,245.95 | 5,250.11 | 00:00:00 | | 2015-12-08 | 0 | 5,245.89 | 5,246.91 | 5,162.46 | 5,162.46 | 00:00:00 | | 2015-12-09 | 0 | 5,191.54 | 5,201.35 | 5,111.26 | 5,168.31 | 00:00:00 | | 2015-12-10 | 0 | 5,157.23 | 5,185.42 | 5,131.09 | 5,172.14 | 00:00:00 | | 2015-12-11 | 0 | 5,162.26 | 5,162.26 | 5,064.54 | 5,086.23 | 00:00:00 | | 2015-12-14 | 0 | 5,076.25 | 5,126.96 | 5,020.53 | 5,022.98 | 00:00:00 | | 2015-12-15 | 0 | 5,059.13 | 5,151.22 | 5,059.13 | 5,150.10 | 00:00:00 | | 2015-12-16 | 0 | 5,186.94 | 5,243.00 | 5,161.23 | 5,213.69 | 00:00:00 | | 2015-12-18 | 0 | 5,250.70 | 5,310.66 | 5,239.81 | 5,310.66 | 00:00:00 | | 2015-12-21 | 0 | 5,278.05 | 5,335.29 | 5,234.34 | 5,234.34 | 00:00:00 | | 2015-12-22 | 0 | 5,252.99 | 5,269.84 | 5,205.72 | 5,259.23 | 00:00:00 | | 2015-12-23 | 0 | 5,272.29 | 5,346.55 | 5,272.29 | 5,346.03 | 00:00:00 | | 2015-12-24 | 0 | 5,336.95 | 5,349.50 | 5,319.68 | 5,349.50 | 00:00:00 | | 2015-12-28 | 0 | 5,331.11 | 5,349.59 | 5,281.39 | 5,295.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
