|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-05 | 0 | 7,476.94 | 7,520.39 | 7,462.46 | 7,506.30 | 00:00:00 | | 2004-10-06 | 0 | 7,508.49 | 7,516.72 | 7,462.51 | 7,509.17 | 00:00:00 | | 2004-10-07 | 0 | 7,511.59 | 7,527.05 | 7,429.27 | 7,429.27 | 00:00:00 | | 2004-10-08 | 0 | 7,436.59 | 7,447.68 | 7,399.12 | 7,443.99 | 00:00:00 | | 2004-10-11 | 0 | 7,444.72 | 7,445.50 | 7,414.48 | 7,431.37 | 00:00:00 | | 2004-10-12 | 0 | 7,428.10 | 7,430.30 | 7,382.94 | 7,424.66 | 00:00:00 | | 2004-10-13 | 0 | 7,441.19 | 7,482.32 | 7,430.60 | 7,471.75 | 00:00:00 | | 2004-10-14 | 0 | 7,460.10 | 7,469.43 | 7,428.62 | 7,448.38 | 00:00:00 | | 2004-10-15 | 0 | 7,450.48 | 7,450.48 | 7,396.92 | 7,414.63 | 00:00:00 | | 2004-10-18 | 0 | 7,414.70 | 7,421.08 | 7,364.81 | 7,402.08 | 00:00:00 | | 2004-10-19 | 0 | 7,394.07 | 7,441.68 | 7,394.07 | 7,417.89 | 00:00:00 | | 2004-10-20 | 0 | 7,409.12 | 7,431.88 | 7,392.66 | 7,427.95 | 00:00:00 | | 2004-10-21 | 0 | 7,415.20 | 7,447.31 | 7,392.46 | 7,447.31 | 00:00:00 | | 2004-10-22 | 0 | 7,439.25 | 7,471.68 | 7,427.36 | 7,457.63 | 00:00:00 | | 2004-10-25 | 0 | 7,436.99 | 7,436.99 | 7,384.57 | 7,398.98 | 00:00:00 | | 2004-10-26 | 0 | 7,399.96 | 7,404.60 | 7,344.98 | 7,352.15 | 00:00:00 | | 2004-10-27 | 0 | 7,372.63 | 7,408.70 | 7,354.97 | 7,406.21 | 00:00:00 | | 2004-10-28 | 0 | 7,411.88 | 7,493.64 | 7,411.88 | 7,474.60 | 00:00:00 | | 2004-10-29 | 0 | 7,464.10 | 7,493.11 | 7,448.15 | 7,460.94 | 00:00:00 | | 2004-11-01 | 0 | 7,453.47 | 7,529.80 | 7,442.96 | 7,529.80 | 00:00:00 | | 2004-11-02 | 0 | 7,530.22 | 7,567.65 | 7,506.85 | 7,561.37 | 00:00:00 | | 2004-11-03 | 0 | 7,547.80 | 7,558.34 | 7,522.79 | 7,542.05 | 00:00:00 | | 2004-11-04 | 0 | 7,559.53 | 7,559.53 | 7,494.08 | 7,526.93 | 00:00:00 | | 2004-11-05 | 0 | 7,516.45 | 7,533.42 | 7,475.99 | 7,511.28 | 00:00:00 | | 2004-11-08 | 0 | 7,500.78 | 7,540.31 | 7,493.49 | 7,530.19 | 00:00:00 | | 2004-11-09 | 0 | 7,541.19 | 7,579.28 | 7,530.45 | 7,548.88 | 00:00:00 | | 2004-11-10 | 0 | 7,556.09 | 7,617.24 | 7,552.42 | 7,612.31 | 00:00:00 | | 2004-11-11 | 0 | 7,615.42 | 7,626.72 | 7,576.13 | 7,600.96 | 00:00:00 | | 2004-11-12 | 0 | 7,595.47 | 7,614.82 | 7,571.26 | 7,614.82 | 00:00:00 | | 2004-11-15 | 0 | 7,628.76 | 7,631.69 | 7,502.30 | 7,559.75 | 00:00:00 | | 2004-11-16 | 0 | 7,554.10 | 7,562.13 | 7,494.91 | 7,494.91 | 00:00:00 | | 2004-11-17 | 0 | 7,493.72 | 7,569.65 | 7,478.06 | 7,569.65 | 00:00:00 | | 2004-11-18 | 0 | 7,566.09 | 7,566.09 | 7,508.96 | 7,536.33 | 00:00:00 | | 2004-11-19 | 0 | 7,551.66 | 7,570.00 | 7,516.01 | 7,552.95 | 00:00:00 | | 2004-11-22 | 0 | 7,534.97 | 7,581.23 | 7,513.16 | 7,578.21 | 00:00:00 | | 2004-11-23 | 0 | 7,578.32 | 7,606.08 | 7,563.31 | 7,578.63 | 00:00:00 | | 2004-11-24 | 0 | 7,585.42 | 7,597.22 | 7,555.55 | 7,588.57 | 00:00:00 | | 2004-11-25 | 0 | 7,578.11 | 7,602.60 | 7,568.79 | 7,602.60 | 00:00:00 | | 2004-11-26 | 0 | 7,591.02 | 7,613.90 | 7,585.20 | 7,605.34 | 00:00:00 | | 2004-11-29 | 0 | 7,602.67 | 7,617.44 | 7,570.60 | 7,570.60 | 00:00:00 | | 2004-11-30 | 0 | 7,569.92 | 7,579.18 | 7,515.32 | 7,523.10 | 00:00:00 | | 2004-12-01 | 0 | 7,492.50 | 7,492.50 | 7,385.89 | 7,485.42 | 00:00:00 | | 2004-12-02 | 0 | 7,487.79 | 7,528.20 | 7,462.29 | 7,468.48 | 00:00:00 | | 2004-12-03 | 0 | 7,492.20 | 7,505.57 | 7,438.70 | 7,441.81 | 00:00:00 | | 2004-12-06 | 0 | 7,438.43 | 7,447.83 | 7,419.98 | 7,430.65 | 00:00:00 | | 2004-12-07 | 0 | 7,430.25 | 7,467.74 | 7,425.73 | 7,443.81 | 00:00:00 | | 2004-12-08 | 0 | 7,438.86 | 7,486.13 | 7,420.14 | 7,466.95 | 00:00:00 | | 2004-12-09 | 0 | 7,462.76 | 7,482.00 | 7,439.72 | 7,474.56 | 00:00:00 | | 2004-12-10 | 0 | 7,469.36 | 7,521.49 | 7,453.35 | 7,504.65 | 00:00:00 | | 2004-12-13 | 0 | 7,500.95 | 7,554.78 | 7,478.59 | 7,554.78 | 00:00:00 | | 2004-12-14 | 0 | 7,558.75 | 7,592.14 | 7,538.89 | 7,592.14 | 00:00:00 | | 2004-12-15 | 0 | 7,577.21 | 7,624.11 | 7,561.30 | 7,598.73 | 00:00:00 | | 2004-12-16 | 0 | 7,579.36 | 7,602.46 | 7,544.20 | 7,596.58 | 00:00:00 | | 2004-12-17 | 0 | 7,595.43 | 7,603.85 | 7,538.29 | 7,538.29 | 00:00:00 | | 2004-12-20 | 0 | 7,540.11 | 7,591.00 | 7,536.20 | 7,583.10 | 00:00:00 | | 2004-12-21 | 0 | 7,583.28 | 7,584.86 | 7,555.49 | 7,580.71 | 00:00:00 | | 2004-12-22 | 0 | 7,585.37 | 7,600.75 | 7,559.22 | 7,579.64 | 00:00:00 | | 2004-12-23 | 0 | 7,581.90 | 7,604.50 | 7,565.95 | 7,580.60 | 00:00:00 | | 2004-12-24 | 0 | 7,583.91 | 7,601.33 | 7,558.52 | 7,564.94 | 00:00:00 | | 2004-12-27 | 0 | 7,564.91 | 7,579.77 | 7,548.87 | 7,570.40 | 00:00:00 | | 2004-12-28 | 0 | 7,564.78 | 7,585.61 | 7,554.96 | 7,573.09 | 00:00:00 | | 2004-12-29 | 0 | 7,590.40 | 7,622.28 | 7,566.92 | 7,578.43 | 00:00:00 | | 2004-12-30 | 0 | 7,576.28 | 7,603.72 | 7,547.99 | 7,571.85 | 00:00:00 | | 2004-12-31 | 0 | 7,571.53 | 7,600.16 | 7,556.83 | 7,600.16 | 00:00:00 | | 2005-01-03 | 0 | 7,592.93 | 7,651.68 | 7,586.84 | 7,604.73 | 00:00:00 | | 2005-01-04 | 0 | 7,617.45 | 7,688.67 | 7,603.62 | 7,651.87 | 00:00:00 | | 2005-01-05 | 0 | 7,634.94 | 7,701.73 | 7,626.49 | 7,659.45 | 00:00:00 | | 2005-01-06 | 0 | 7,675.82 | 7,722.33 | 7,673.00 | 7,714.57 | 00:00:00 | | 2005-01-07 | 0 | 7,722.12 | 7,786.45 | 7,705.32 | 7,786.45 | 00:00:00 | | 2005-01-10 | 0 | 7,786.92 | 7,796.09 | 7,710.65 | 7,724.01 | 00:00:00 | | 2005-01-11 | 0 | 7,737.22 | 7,742.11 | 7,686.41 | 7,701.63 | 00:00:00 | | 2005-01-12 | 0 | 7,721.47 | 7,742.10 | 7,679.37 | 7,691.57 | 00:00:00 | | 2005-01-13 | 0 | 7,710.42 | 7,737.49 | 7,694.41 | 7,721.05 | 00:00:00 | | 2005-01-14 | 0 | 7,720.09 | 7,742.70 | 7,687.52 | 7,687.52 | 00:00:00 | | 2005-01-17 | 0 | 7,710.60 | 7,775.64 | 7,701.53 | 7,768.53 | 00:00:00 | | 2005-01-18 | 0 | 7,771.76 | 7,773.45 | 7,739.97 | 7,764.33 | 00:00:00 | | 2005-01-19 | 0 | 7,772.87 | 7,836.62 | 7,765.93 | 7,819.63 | 00:00:00 | | 2005-01-20 | 0 | 7,809.62 | 7,837.44 | 7,782.94 | 7,822.16 | 00:00:00 | | 2005-01-21 | 0 | 7,826.06 | 7,876.42 | 7,816.42 | 7,871.28 | 00:00:00 | | 2005-01-24 | 0 | 7,875.08 | 7,878.66 | 7,820.93 | 7,861.05 | 00:00:00 | | 2005-01-25 | 0 | 7,851.83 | 7,873.04 | 7,829.94 | 7,843.77 | 00:00:00 | | 2005-01-26 | 0 | 7,854.65 | 7,909.33 | 7,822.13 | 7,900.77 | 00:00:00 | | 2005-01-27 | 0 | 7,900.48 | 7,909.77 | 7,850.13 | 7,878.41 | 00:00:00 | | 2005-01-28 | 0 | 7,913.44 | 7,961.78 | 7,894.09 | 7,942.70 | 00:00:00 | | 2005-01-31 | 0 | 7,942.76 | 8,032.52 | 7,937.94 | 8,016.90 | 00:00:00 | | 2005-02-01 | 0 | 8,024.47 | 8,090.24 | 8,013.04 | 8,073.00 | 00:00:00 | | 2005-02-02 | 0 | 8,086.69 | 8,093.62 | 8,007.87 | 8,033.60 | 00:00:00 | | 2005-02-03 | 0 | 8,038.54 | 8,053.13 | 8,008.69 | 8,040.69 | 00:00:00 | | 2005-02-04 | 0 | 8,021.77 | 8,054.60 | 7,995.53 | 8,043.56 | 00:00:00 | | 2005-02-07 | 0 | 8,055.00 | 8,089.66 | 8,046.72 | 8,056.44 | 00:00:00 | | 2005-02-08 | 0 | 8,063.26 | 8,107.10 | 8,054.58 | 8,088.63 | 00:00:00 | | 2005-02-09 | 0 | 8,093.85 | 8,101.99 | 8,063.60 | 8,069.57 | 00:00:00 | | 2005-02-10 | 0 | 8,060.61 | 8,081.18 | 8,043.02 | 8,051.15 | 00:00:00 | | 2005-02-11 | 0 | 8,054.18 | 8,085.84 | 8,031.05 | 8,080.22 | 00:00:00 | | 2005-02-14 | 0 | 8,088.98 | 8,096.61 | 8,044.45 | 8,070.22 | 00:00:00 | | 2005-02-15 | 0 | 8,059.99 | 8,088.87 | 8,036.94 | 8,080.67 | 00:00:00 | | 2005-02-16 | 0 | 8,072.91 | 8,078.04 | 8,041.35 | 8,072.10 | 00:00:00 | | 2005-02-17 | 0 | 8,055.44 | 8,076.39 | 8,041.87 | 8,051.95 | 00:00:00 | | 2005-02-18 | 0 | 8,059.90 | 8,091.30 | 8,034.70 | 8,045.51 | 00:00:00 | | 2005-02-21 | 0 | 8,066.70 | 8,066.70 | 7,973.03 | 7,982.80 | 00:00:00 | | 2005-02-22 | 0 | 7,943.88 | 7,946.25 | 7,854.85 | 7,914.92 | 00:00:00 | | 2005-02-23 | 0 | 7,888.71 | 7,898.89 | 7,844.38 | 7,851.20 | 00:00:00 | | 2005-02-24 | 0 | 7,865.09 | 7,898.69 | 7,856.55 | 7,885.22 | 00:00:00 | | 2005-02-25 | 0 | 7,883.36 | 7,926.47 | 7,878.69 | 7,898.30 | 00:00:00 | | 2005-02-28 | 0 | 7,910.57 | 7,923.89 | 7,858.35 | 7,896.74 | 00:00:00 | | 2005-03-01 | 0 | 7,877.39 | 7,940.61 | 7,862.88 | 7,937.40 | 00:00:00 | | 2005-03-02 | 0 | 7,955.19 | 7,960.56 | 7,866.38 | 7,889.71 | 00:00:00 | | 2005-03-03 | 0 | 7,900.00 | 7,900.00 | 7,859.36 | 7,891.83 | 00:00:00 | | 2005-03-04 | 0 | 7,900.38 | 7,919.03 | 7,873.36 | 7,898.13 | 00:00:00 | | 2005-03-07 | 0 | 7,908.57 | 7,945.39 | 7,903.46 | 7,937.02 | 00:00:00 | | 2005-03-08 | 0 | 7,936.14 | 7,945.30 | 7,908.01 | 7,931.74 | 00:00:00 | | 2005-03-09 | 0 | 7,921.83 | 7,966.89 | 7,908.29 | 7,922.32 | 00:00:00 | | 2005-03-10 | 0 | 7,910.87 | 7,924.14 | 7,859.98 | 7,872.49 | 00:00:00 | | 2005-03-11 | 0 | 7,876.54 | 7,899.58 | 7,866.25 | 7,891.67 | 00:00:00 | | 2005-03-14 | 0 | 7,888.82 | 7,897.93 | 7,844.44 | 7,858.91 | 00:00:00 | | 2005-03-15 | 0 | 7,851.12 | 7,879.96 | 7,831.97 | 7,835.59 | 00:00:00 | | 2005-03-16 | 0 | 7,834.22 | 7,835.67 | 7,782.65 | 7,794.84 | 00:00:00 | | 2005-03-17 | 0 | 7,804.69 | 7,820.33 | 7,738.43 | 7,757.44 | 00:00:00 | | 2005-03-18 | 0 | 7,769.19 | 7,831.25 | 7,762.61 | 7,777.51 | 00:00:00 | | 2005-03-21 | 0 | 7,782.11 | 7,810.94 | 7,753.64 | 7,762.18 | 00:00:00 | | 2005-03-22 | 0 | 7,773.69 | 7,785.07 | 7,743.37 | 7,751.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
