|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-22 | 0 | 7,773.69 | 7,785.07 | 7,743.37 | 7,751.47 | 00:00:00 | | 2005-03-23 | 0 | 7,736.22 | 7,778.08 | 7,697.66 | 7,772.70 | 00:00:00 | | 2005-03-29 | 0 | 7,818.86 | 7,846.64 | 7,795.06 | 7,845.28 | 00:00:00 | | 2005-03-30 | 0 | 7,815.33 | 7,839.90 | 7,776.47 | 7,790.86 | 00:00:00 | | 2005-03-31 | 0 | 7,825.97 | 7,842.78 | 7,786.61 | 7,786.61 | 00:00:00 | | 2005-04-01 | 0 | 7,785.52 | 7,800.32 | 7,759.05 | 7,785.91 | 00:00:00 | | 2005-04-04 | 0 | 7,765.45 | 7,794.30 | 7,739.62 | 7,766.39 | 00:00:00 | | 2005-04-05 | 0 | 7,784.90 | 7,812.76 | 7,763.25 | 7,805.31 | 00:00:00 | | 2005-04-06 | 0 | 7,812.73 | 7,820.14 | 7,754.64 | 7,754.64 | 00:00:00 | | 2005-04-07 | 0 | 7,766.29 | 7,802.42 | 7,757.54 | 7,797.91 | 00:00:00 | | 2005-04-08 | 0 | 7,806.77 | 7,823.68 | 7,788.60 | 7,809.40 | 00:00:00 | | 2005-04-11 | 0 | 7,787.82 | 7,807.02 | 7,771.34 | 7,794.62 | 00:00:00 | | 2005-04-12 | 0 | 7,773.44 | 7,825.67 | 7,773.39 | 7,806.69 | 00:00:00 | | 2005-04-13 | 0 | 7,807.56 | 7,907.47 | 7,806.22 | 7,897.77 | 00:00:00 | | 2005-04-15 | 0 | 7,858.19 | 7,859.88 | 7,797.00 | 7,806.20 | 00:00:00 | | 2005-04-18 | 0 | 7,750.87 | 7,754.19 | 7,704.89 | 7,739.37 | 00:00:00 | | 2005-04-19 | 0 | 7,765.64 | 7,787.03 | 7,743.83 | 7,754.58 | 00:00:00 | | 2005-04-20 | 0 | 7,783.58 | 7,832.43 | 7,783.58 | 7,815.00 | 00:00:00 | | 2005-04-21 | 0 | 7,812.56 | 7,832.45 | 7,795.08 | 7,809.37 | 00:00:00 | | 2005-04-22 | 0 | 7,821.86 | 7,825.79 | 7,797.84 | 7,818.80 | 00:00:00 | | 2005-04-25 | 0 | 7,808.23 | 7,820.44 | 7,778.29 | 7,817.09 | 00:00:00 | | 2005-04-26 | 0 | 7,746.77 | 7,762.91 | 7,716.70 | 7,729.69 | 00:00:00 | | 2005-04-27 | 0 | 7,714.40 | 7,727.15 | 7,603.86 | 7,616.37 | 00:00:00 | | 2005-04-28 | 0 | 7,644.86 | 7,662.05 | 7,551.04 | 7,613.48 | 00:00:00 | | 2005-04-29 | 0 | 7,583.11 | 7,642.74 | 7,579.84 | 7,607.81 | 00:00:00 | | 2005-05-02 | 0 | 7,627.46 | 7,667.34 | 7,627.46 | 7,650.34 | 00:00:00 | | 2005-05-03 | 0 | 7,653.57 | 7,684.91 | 7,647.87 | 7,683.78 | 00:00:00 | | 2005-05-04 | 0 | 7,664.97 | 7,695.81 | 7,634.70 | 7,675.41 | 00:00:00 | | 2005-05-05 | 0 | 7,681.75 | 7,695.26 | 7,647.09 | 7,685.51 | 00:00:00 | | 2005-05-06 | 0 | 7,685.66 | 7,696.89 | 7,658.20 | 7,660.57 | 00:00:00 | | 2005-05-09 | 0 | 7,667.67 | 7,676.06 | 7,596.03 | 7,605.89 | 00:00:00 | | 2005-05-10 | 0 | 7,607.40 | 7,628.60 | 7,545.88 | 7,589.91 | 00:00:00 | | 2005-05-11 | 0 | 7,584.98 | 7,614.96 | 7,547.35 | 7,598.26 | 00:00:00 | | 2005-05-12 | 0 | 7,618.96 | 7,657.77 | 7,605.41 | 7,654.23 | 00:00:00 | | 2005-05-13 | 0 | 7,632.19 | 7,667.83 | 7,618.60 | 7,654.09 | 00:00:00 | | 2005-05-16 | 0 | 7,644.16 | 7,674.95 | 7,633.86 | 7,652.43 | 00:00:00 | | 2005-05-17 | 0 | 7,654.24 | 7,684.48 | 7,641.66 | 7,665.93 | 00:00:00 | | 2005-05-18 | 0 | 7,673.67 | 7,705.87 | 7,666.18 | 7,691.88 | 00:00:00 | | 2005-05-19 | 0 | 7,700.40 | 7,721.65 | 7,682.87 | 7,705.61 | 00:00:00 | | 2005-05-20 | 0 | 7,701.75 | 7,773.25 | 7,693.87 | 7,769.19 | 00:00:00 | | 2005-05-23 | 0 | 7,772.07 | 7,804.47 | 7,763.30 | 7,791.05 | 00:00:00 | | 2005-05-24 | 0 | 7,731.41 | 7,738.89 | 7,703.94 | 7,718.09 | 00:00:00 | | 2005-05-25 | 0 | 7,711.62 | 7,727.43 | 7,636.85 | 7,645.10 | 00:00:00 | | 2005-05-26 | 0 | 7,644.25 | 7,655.26 | 7,622.60 | 7,642.95 | 00:00:00 | | 2005-05-27 | 0 | 7,649.42 | 7,652.03 | 7,581.32 | 7,608.83 | 00:00:00 | | 2005-05-30 | 0 | 7,600.10 | 7,609.77 | 7,572.65 | 7,595.98 | 00:00:00 | | 2005-05-31 | 0 | 7,584.24 | 7,599.60 | 7,524.04 | 7,524.04 | 00:00:00 | | 2005-06-01 | 0 | 7,539.16 | 7,626.48 | 7,527.73 | 7,619.17 | 00:00:00 | | 2005-06-02 | 0 | 7,548.11 | 7,548.62 | 7,477.59 | 7,493.84 | 00:00:00 | | 2005-06-03 | 0 | 7,507.86 | 7,534.15 | 7,494.03 | 7,510.48 | 00:00:00 | | 2005-06-06 | 0 | 7,512.23 | 7,524.89 | 7,483.00 | 7,498.28 | 00:00:00 | | 2005-06-07 | 0 | 7,512.37 | 7,536.99 | 7,462.22 | 7,462.68 | 00:00:00 | | 2005-06-08 | 0 | 7,455.24 | 7,458.82 | 7,394.77 | 7,398.43 | 00:00:00 | | 2005-06-09 | 0 | 7,418.69 | 7,448.40 | 7,404.81 | 7,431.69 | 00:00:00 | | 2005-06-10 | 0 | 7,460.32 | 7,500.12 | 7,450.30 | 7,484.00 | 00:00:00 | | 2005-06-13 | 0 | 7,526.90 | 7,526.90 | 7,491.74 | 7,514.86 | 00:00:00 | | 2005-06-14 | 0 | 7,493.24 | 7,513.51 | 7,477.87 | 7,494.25 | 00:00:00 | | 2005-06-15 | 0 | 7,501.49 | 7,512.32 | 7,482.92 | 7,498.87 | 00:00:00 | | 2005-06-16 | 0 | 7,492.33 | 7,508.16 | 7,459.79 | 7,464.13 | 00:00:00 | | 2005-06-17 | 0 | 7,482.24 | 7,532.00 | 7,468.27 | 7,517.76 | 00:00:00 | | 2005-06-20 | 0 | 7,504.31 | 7,510.53 | 7,458.20 | 7,509.63 | 00:00:00 | | 2005-06-21 | 0 | 7,494.19 | 7,526.53 | 7,490.02 | 7,526.53 | 00:00:00 | | 2005-06-22 | 0 | 7,513.93 | 7,536.69 | 7,504.99 | 7,521.38 | 00:00:00 | | 2005-06-23 | 0 | 7,523.47 | 7,540.14 | 7,495.19 | 7,540.14 | 00:00:00 | | 2005-06-24 | 0 | 7,507.94 | 7,519.50 | 7,480.71 | 7,500.60 | 00:00:00 | | 2005-06-27 | 0 | 7,489.69 | 7,503.61 | 7,411.63 | 7,422.99 | 00:00:00 | | 2005-06-28 | 0 | 7,429.22 | 7,439.49 | 7,403.28 | 7,423.81 | 00:00:00 | | 2005-06-29 | 0 | 7,424.03 | 7,475.29 | 7,424.03 | 7,473.90 | 00:00:00 | | 2005-06-30 | 0 | 7,446.47 | 7,514.95 | 7,445.33 | 7,510.58 | 00:00:00 | | 2005-07-01 | 0 | 7,493.26 | 7,562.10 | 7,480.09 | 7,555.79 | 00:00:00 | | 2005-07-04 | 0 | 7,541.01 | 7,559.67 | 7,529.39 | 7,542.92 | 00:00:00 | | 2005-07-05 | 0 | 7,535.33 | 7,538.57 | 7,485.93 | 7,523.29 | 00:00:00 | | 2005-07-06 | 0 | 7,518.76 | 7,546.90 | 7,505.40 | 7,530.67 | 00:00:00 | | 2005-07-07 | 0 | 7,513.16 | 7,521.45 | 7,377.56 | 7,464.44 | 00:00:00 | | 2005-07-08 | 0 | 7,474.79 | 7,501.73 | 7,458.86 | 7,486.63 | 00:00:00 | | 2005-07-11 | 0 | 7,521.89 | 7,522.45 | 7,476.50 | 7,492.97 | 00:00:00 | | 2005-07-12 | 0 | 7,494.09 | 7,505.65 | 7,438.15 | 7,461.19 | 00:00:00 | | 2005-07-13 | 0 | 7,458.12 | 7,483.02 | 7,441.96 | 7,444.82 | 00:00:00 | | 2005-07-14 | 0 | 7,455.59 | 7,485.19 | 7,442.73 | 7,467.04 | 00:00:00 | | 2005-07-15 | 0 | 7,458.61 | 7,492.90 | 7,442.64 | 7,442.64 | 00:00:00 | | 2005-07-18 | 0 | 7,483.03 | 7,502.91 | 7,459.64 | 7,501.74 | 00:00:00 | | 2005-07-19 | 0 | 7,495.25 | 7,526.58 | 7,474.65 | 7,526.58 | 00:00:00 | | 2005-07-20 | 0 | 7,498.35 | 7,510.74 | 7,473.48 | 7,492.42 | 00:00:00 | | 2005-07-21 | 0 | 7,495.03 | 7,513.92 | 7,471.07 | 7,509.61 | 00:00:00 | | 2005-07-22 | 0 | 7,507.63 | 7,520.58 | 7,468.89 | 7,485.16 | 00:00:00 | | 2005-07-25 | 0 | 7,480.00 | 7,518.54 | 7,472.42 | 7,503.35 | 00:00:00 | | 2005-07-26 | 0 | 7,489.37 | 7,532.88 | 7,469.54 | 7,532.88 | 00:00:00 | | 2005-07-27 | 0 | 7,523.92 | 7,567.90 | 7,506.39 | 7,567.90 | 00:00:00 | | 2005-07-28 | 0 | 7,567.06 | 7,607.93 | 7,556.63 | 7,598.84 | 00:00:00 | | 2005-07-29 | 0 | 7,584.58 | 7,620.05 | 7,576.55 | 7,595.76 | 00:00:00 | | 2005-08-01 | 0 | 7,612.50 | 7,623.94 | 7,571.60 | 7,587.79 | 00:00:00 | | 2005-08-02 | 0 | 7,579.79 | 7,630.05 | 7,579.79 | 7,622.20 | 00:00:00 | | 2005-08-03 | 0 | 7,618.12 | 7,694.24 | 7,608.86 | 7,694.24 | 00:00:00 | | 2005-08-04 | 0 | 7,683.57 | 7,704.35 | 7,667.10 | 7,699.15 | 00:00:00 | | 2005-08-05 | 0 | 7,693.96 | 7,736.06 | 7,693.96 | 7,724.09 | 00:00:00 | | 2005-08-08 | 0 | 7,735.63 | 7,744.70 | 7,686.60 | 7,710.06 | 00:00:00 | | 2005-08-09 | 0 | 7,705.90 | 7,719.13 | 7,677.08 | 7,692.68 | 00:00:00 | | 2005-08-10 | 0 | 7,690.23 | 7,729.88 | 7,679.91 | 7,714.98 | 00:00:00 | | 2005-08-11 | 0 | 7,699.26 | 7,738.51 | 7,694.87 | 7,715.23 | 00:00:00 | | 2005-08-12 | 0 | 7,740.49 | 7,746.95 | 7,711.03 | 7,723.00 | 00:00:00 | | 2005-08-15 | 0 | 7,720.53 | 7,761.00 | 7,719.01 | 7,755.48 | 00:00:00 | | 2005-08-16 | 0 | 7,758.60 | 7,775.49 | 7,742.07 | 7,762.39 | 00:00:00 | | 2005-08-17 | 0 | 7,760.36 | 7,772.08 | 7,713.32 | 7,752.69 | 00:00:00 | | 2005-08-18 | 0 | 7,755.33 | 7,755.33 | 7,701.13 | 7,712.57 | 00:00:00 | | 2005-08-19 | 0 | 7,713.86 | 7,783.80 | 7,688.30 | 7,776.49 | 00:00:00 | | 2005-08-22 | 0 | 7,773.48 | 7,802.65 | 7,755.35 | 7,799.02 | 00:00:00 | | 2005-08-23 | 0 | 7,797.81 | 7,810.92 | 7,774.85 | 7,796.99 | 00:00:00 | | 2005-08-24 | 0 | 7,785.58 | 7,795.76 | 7,736.68 | 7,752.03 | 00:00:00 | | 2005-08-25 | 0 | 7,743.41 | 7,757.38 | 7,691.82 | 7,713.23 | 00:00:00 | | 2005-08-26 | 0 | 7,711.64 | 7,755.68 | 7,687.86 | 7,691.97 | 00:00:00 | | 2005-08-29 | 0 | 7,687.52 | 7,708.86 | 7,668.96 | 7,692.31 | 00:00:00 | | 2005-08-30 | 0 | 7,698.31 | 7,751.64 | 7,698.31 | 7,736.68 | 00:00:00 | | 2005-08-31 | 0 | 7,749.46 | 7,829.04 | 7,731.84 | 7,817.99 | 00:00:00 | | 2005-09-01 | 0 | 7,830.61 | 7,851.63 | 7,806.78 | 7,834.93 | 00:00:00 | | 2005-09-02 | 0 | 7,831.78 | 7,855.03 | 7,811.87 | 7,814.78 | 00:00:00 | | 2005-09-05 | 0 | 7,816.82 | 7,889.26 | 7,806.49 | 7,889.26 | 00:00:00 | | 2005-09-06 | 0 | 7,879.75 | 7,929.93 | 7,878.02 | 7,918.44 | 00:00:00 | | 2005-09-07 | 0 | 7,907.64 | 7,930.74 | 7,895.10 | 7,913.17 | 00:00:00 | | 2005-09-08 | 0 | 7,902.99 | 7,923.56 | 7,876.84 | 7,909.11 | 00:00:00 | | 2005-09-09 | 0 | 7,911.93 | 7,945.82 | 7,910.20 | 7,914.26 | 00:00:00 | | 2005-09-12 | 0 | 7,926.45 | 7,929.23 | 7,864.77 | 7,867.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
