|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-12 | 0 | 7,926.45 | 7,929.23 | 7,864.77 | 7,867.00 | 00:00:00 | | 2005-09-13 | 0 | 7,871.50 | 7,893.37 | 7,846.51 | 7,880.78 | 00:00:00 | | 2005-09-14 | 0 | 7,867.68 | 7,901.83 | 7,859.79 | 7,897.25 | 00:00:00 | | 2005-09-15 | 0 | 7,905.45 | 7,943.69 | 7,894.26 | 7,926.93 | 00:00:00 | | 2005-09-16 | 0 | 7,908.13 | 7,930.08 | 7,890.55 | 7,915.07 | 00:00:00 | | 2005-09-19 | 0 | 7,911.54 | 7,916.14 | 7,869.26 | 7,909.96 | 00:00:00 | | 2005-09-20 | 0 | 7,901.37 | 7,964.82 | 7,894.62 | 7,954.22 | 00:00:00 | | 2005-09-21 | 0 | 7,947.99 | 7,953.84 | 7,908.23 | 7,943.06 | 00:00:00 | | 2005-09-22 | 0 | 7,930.55 | 7,938.60 | 7,905.12 | 7,915.01 | 00:00:00 | | 2005-09-23 | 0 | 7,918.10 | 7,969.80 | 7,900.81 | 7,967.60 | 00:00:00 | | 2005-09-26 | 0 | 7,972.36 | 8,012.58 | 7,958.98 | 8,012.58 | 00:00:00 | | 2005-09-27 | 0 | 8,007.42 | 8,035.56 | 7,994.99 | 8,029.25 | 00:00:00 | | 2005-09-28 | 0 | 8,025.78 | 8,053.08 | 8,006.11 | 8,024.61 | 00:00:00 | | 2005-09-29 | 0 | 8,024.35 | 8,073.20 | 8,013.50 | 8,060.93 | 00:00:00 | | 2005-09-30 | 0 | 8,061.41 | 8,088.64 | 8,043.41 | 8,088.64 | 00:00:00 | | 2005-10-03 | 0 | 8,078.85 | 8,088.41 | 8,047.86 | 8,073.87 | 00:00:00 | | 2005-10-04 | 0 | 8,071.60 | 8,087.70 | 8,046.20 | 8,081.04 | 00:00:00 | | 2005-10-05 | 0 | 8,074.52 | 8,173.73 | 8,053.50 | 8,172.08 | 00:00:00 | | 2005-10-06 | 0 | 8,119.65 | 8,161.88 | 8,092.71 | 8,161.88 | 00:00:00 | | 2005-10-07 | 0 | 8,141.87 | 8,156.38 | 8,092.11 | 8,092.50 | 00:00:00 | | 2005-10-10 | 0 | 8,109.69 | 8,122.25 | 8,079.54 | 8,105.68 | 00:00:00 | | 2005-10-11 | 0 | 8,094.16 | 8,120.73 | 8,090.98 | 8,112.37 | 00:00:00 | | 2005-10-12 | 0 | 8,109.56 | 8,109.56 | 8,060.97 | 8,083.43 | 00:00:00 | | 2005-10-13 | 0 | 8,070.99 | 8,078.97 | 7,991.82 | 8,009.83 | 00:00:00 | | 2005-10-14 | 0 | 8,004.68 | 8,038.70 | 7,962.43 | 8,037.84 | 00:00:00 | | 2005-10-17 | 0 | 8,048.46 | 8,076.81 | 8,007.44 | 8,021.65 | 00:00:00 | | 2005-10-18 | 0 | 8,031.59 | 8,049.17 | 7,987.84 | 7,999.25 | 00:00:00 | | 2005-10-19 | 0 | 7,982.47 | 7,989.89 | 7,874.90 | 7,893.04 | 00:00:00 | | 2005-10-20 | 0 | 7,947.19 | 7,966.31 | 7,893.95 | 7,907.98 | 00:00:00 | | 2005-10-21 | 0 | 7,882.16 | 7,902.07 | 7,866.14 | 7,889.81 | 00:00:00 | | 2005-10-24 | 0 | 7,889.94 | 7,958.40 | 7,873.36 | 7,941.05 | 00:00:00 | | 2005-10-25 | 0 | 7,963.63 | 7,972.22 | 7,932.19 | 7,958.51 | 00:00:00 | | 2005-10-26 | 0 | 7,965.57 | 7,980.76 | 7,907.37 | 7,907.37 | 00:00:00 | | 2005-10-27 | 0 | 7,819.91 | 7,825.00 | 7,715.92 | 7,783.50 | 00:00:00 | | 2005-10-28 | 0 | 7,766.93 | 7,783.36 | 7,732.73 | 7,766.32 | 00:00:00 | | 2005-10-31 | 0 | 7,779.90 | 7,836.55 | 7,777.59 | 7,836.55 | 00:00:00 | | 2005-11-01 | 0 | 7,827.48 | 7,893.03 | 7,816.99 | 7,865.42 | 00:00:00 | | 2005-11-02 | 0 | 7,896.22 | 7,912.08 | 7,839.90 | 7,874.63 | 00:00:00 | | 2005-11-03 | 0 | 7,894.63 | 7,900.53 | 7,843.62 | 7,876.02 | 00:00:00 | | 2005-11-04 | 0 | 7,893.06 | 7,893.78 | 7,842.17 | 7,882.40 | 00:00:00 | | 2005-11-07 | 0 | 7,874.61 | 7,925.30 | 7,849.81 | 7,920.56 | 00:00:00 | | 2005-11-08 | 0 | 7,913.14 | 7,960.71 | 7,904.92 | 7,944.57 | 00:00:00 | | 2005-11-09 | 0 | 7,943.04 | 8,000.29 | 7,940.95 | 7,993.10 | 00:00:00 | | 2005-11-10 | 0 | 7,998.14 | 8,012.50 | 7,961.66 | 7,964.19 | 00:00:00 | | 2005-11-11 | 0 | 7,983.26 | 8,021.57 | 7,977.11 | 8,021.47 | 00:00:00 | | 2005-11-14 | 0 | 8,013.53 | 8,021.26 | 7,985.60 | 8,015.92 | 00:00:00 | | 2005-11-15 | 0 | 8,013.96 | 8,022.52 | 7,980.72 | 8,000.58 | 00:00:00 | | 2005-11-16 | 0 | 7,990.84 | 8,028.10 | 7,966.56 | 8,016.57 | 00:00:00 | | 2005-11-17 | 0 | 8,015.26 | 8,067.07 | 8,010.16 | 8,026.75 | 00:00:00 | | 2005-11-18 | 0 | 8,027.15 | 8,054.24 | 7,996.27 | 8,035.81 | 00:00:00 | | 2005-11-21 | 0 | 8,025.67 | 8,052.77 | 7,998.87 | 8,037.60 | 00:00:00 | | 2005-11-22 | 0 | 8,033.28 | 8,045.30 | 8,009.23 | 8,031.56 | 00:00:00 | | 2005-11-23 | 0 | 8,043.09 | 8,074.69 | 8,015.74 | 8,061.29 | 00:00:00 | | 2005-11-24 | 0 | 8,066.00 | 8,124.17 | 8,066.00 | 8,117.05 | 00:00:00 | | 2005-11-25 | 0 | 8,108.71 | 8,172.72 | 8,108.71 | 8,146.78 | 00:00:00 | | 2005-11-28 | 0 | 8,164.88 | 8,184.29 | 8,137.86 | 8,162.36 | 00:00:00 | | 2005-11-29 | 0 | 8,153.00 | 8,186.76 | 8,139.34 | 8,176.51 | 00:00:00 | | 2005-11-30 | 0 | 8,164.92 | 8,174.81 | 8,114.57 | 8,114.57 | 00:00:00 | | 2005-12-01 | 0 | 8,130.10 | 8,172.93 | 8,123.69 | 8,145.20 | 00:00:00 | | 2005-12-02 | 0 | 8,158.37 | 8,171.42 | 8,123.75 | 8,147.17 | 00:00:00 | | 2005-12-05 | 0 | 8,183.14 | 8,195.60 | 8,148.86 | 8,163.00 | 00:00:00 | | 2005-12-06 | 0 | 8,173.67 | 8,232.87 | 8,173.67 | 8,226.85 | 00:00:00 | | 2005-12-07 | 0 | 8,240.31 | 8,290.97 | 8,227.76 | 8,268.62 | 00:00:00 | | 2005-12-08 | 0 | 8,269.47 | 8,274.54 | 8,239.35 | 8,262.96 | 00:00:00 | | 2005-12-09 | 0 | 8,248.26 | 8,253.91 | 8,217.49 | 8,247.84 | 00:00:00 | | 2005-12-12 | 0 | 8,230.44 | 8,283.63 | 8,230.44 | 8,254.78 | 00:00:00 | | 2005-12-13 | 0 | 8,248.67 | 8,257.68 | 8,206.59 | 8,239.08 | 00:00:00 | | 2005-12-14 | 0 | 8,231.99 | 8,266.33 | 8,217.17 | 8,248.92 | 00:00:00 | | 2005-12-15 | 0 | 8,266.38 | 8,317.58 | 8,234.87 | 8,317.58 | 00:00:00 | | 2005-12-16 | 0 | 8,316.55 | 8,329.67 | 8,273.08 | 8,313.79 | 00:00:00 | | 2005-12-19 | 0 | 8,289.98 | 8,310.94 | 8,252.73 | 8,310.94 | 00:00:00 | | 2005-12-20 | 0 | 8,279.29 | 8,294.64 | 8,247.08 | 8,283.31 | 00:00:00 | | 2005-12-21 | 0 | 8,384.98 | 8,490.68 | 8,380.83 | 8,484.70 | 00:00:00 | | 2005-12-22 | 0 | 8,482.19 | 8,548.03 | 8,482.19 | 8,517.63 | 00:00:00 | | 2005-12-23 | 0 | 8,525.06 | 8,627.47 | 8,525.06 | 8,600.53 | 00:00:00 | | 2005-12-26 | 0 | 8,600.53 | 8,600.53 | 8,600.53 | 8,600.53 | 00:00:00 | | 2005-12-27 | 0 | 8,605.17 | 8,635.65 | 8,582.38 | 8,593.86 | 00:00:00 | | 2005-12-28 | 0 | 8,604.72 | 8,623.09 | 8,578.99 | 8,578.99 | 00:00:00 | | 2005-12-29 | 0 | 8,600.48 | 8,623.44 | 8,571.28 | 8,616.31 | 00:00:00 | | 2005-12-30 | 0 | 8,620.05 | 8,633.70 | 8,588.70 | 8,618.67 | 00:00:00 | | 2006-01-02 | 0 | 8,599.19 | 8,632.31 | 8,590.32 | 8,602.04 | 00:00:00 | | 2006-01-03 | 0 | 8,595.40 | 8,708.61 | 8,595.40 | 8,697.15 | 00:00:00 | | 2006-01-04 | 0 | 8,724.48 | 8,748.86 | 8,686.34 | 8,743.88 | 00:00:00 | | 2006-01-05 | 0 | 8,732.70 | 8,755.08 | 8,704.77 | 8,752.12 | 00:00:00 | | 2006-01-06 | 0 | 8,742.91 | 8,774.37 | 8,708.18 | 8,774.37 | 00:00:00 | | 2006-01-09 | 0 | 8,795.45 | 8,920.25 | 8,795.45 | 8,903.19 | 00:00:00 | | 2006-01-10 | 0 | 8,921.53 | 8,933.01 | 8,815.44 | 8,864.59 | 00:00:00 | | 2006-01-11 | 0 | 8,857.70 | 8,982.83 | 8,857.44 | 8,966.25 | 00:00:00 | | 2006-01-12 | 0 | 8,969.96 | 8,976.54 | 8,888.26 | 8,893.20 | 00:00:00 | | 2006-01-13 | 0 | 8,898.74 | 8,938.72 | 8,875.90 | 8,910.33 | 00:00:00 | | 2006-01-16 | 0 | 8,913.14 | 8,928.61 | 8,881.44 | 8,919.12 | 00:00:00 | | 2006-01-17 | 0 | 8,893.90 | 8,911.99 | 8,855.43 | 8,881.34 | 00:00:00 | | 2006-01-18 | 0 | 8,825.85 | 8,839.10 | 8,779.03 | 8,824.16 | 00:00:00 | | 2006-01-19 | 0 | 8,848.30 | 8,871.24 | 8,779.98 | 8,801.91 | 00:00:00 | | 2006-01-20 | 0 | 8,814.63 | 8,833.10 | 8,773.70 | 8,780.85 | 00:00:00 | | 2006-01-23 | 0 | 8,733.65 | 8,800.52 | 8,704.28 | 8,770.73 | 00:00:00 | | 2006-01-24 | 0 | 8,779.12 | 8,798.33 | 8,730.81 | 8,745.74 | 00:00:00 | | 2006-01-25 | 0 | 8,782.71 | 8,802.85 | 8,760.69 | 8,774.45 | 00:00:00 | | 2006-01-26 | 0 | 8,770.00 | 8,816.99 | 8,770.00 | 8,791.93 | 00:00:00 | | 2006-01-27 | 0 | 8,815.29 | 8,843.85 | 8,773.94 | 8,781.33 | 00:00:00 | | 2006-01-30 | 0 | 8,766.46 | 8,783.61 | 8,735.53 | 8,772.04 | 00:00:00 | | 2006-01-31 | 0 | 8,758.81 | 8,776.17 | 8,711.32 | 8,769.79 | 00:00:00 | | 2006-02-01 | 0 | 8,757.70 | 8,869.90 | 8,750.01 | 8,862.89 | 00:00:00 | | 2006-02-02 | 0 | 8,864.72 | 8,911.80 | 8,780.03 | 8,785.56 | 00:00:00 | | 2006-02-03 | 0 | 8,793.77 | 8,834.97 | 8,787.66 | 8,809.05 | 00:00:00 | | 2006-02-06 | 0 | 8,835.66 | 8,863.43 | 8,812.43 | 8,850.46 | 00:00:00 | | 2006-02-07 | 0 | 8,894.46 | 9,253.16 | 8,885.32 | 9,196.92 | 00:00:00 | | 2006-02-08 | 0 | 9,209.88 | 9,270.79 | 9,206.14 | 9,243.70 | 00:00:00 | | 2006-02-09 | 0 | 9,240.36 | 9,291.56 | 9,240.36 | 9,242.29 | 00:00:00 | | 2006-02-10 | 0 | 9,247.99 | 9,277.97 | 9,238.83 | 9,270.28 | 00:00:00 | | 2006-02-13 | 0 | 9,278.34 | 9,322.53 | 9,267.70 | 9,300.43 | 00:00:00 | | 2006-02-14 | 0 | 9,295.85 | 9,342.66 | 9,295.49 | 9,324.19 | 00:00:00 | | 2006-02-15 | 0 | 9,344.09 | 9,395.38 | 9,325.06 | 9,368.39 | 00:00:00 | | 2006-02-16 | 0 | 9,403.04 | 9,408.70 | 9,373.63 | 9,401.97 | 00:00:00 | | 2006-02-17 | 0 | 9,413.12 | 9,448.26 | 9,391.89 | 9,415.46 | 00:00:00 | | 2006-02-20 | 0 | 9,402.33 | 9,419.57 | 9,366.09 | 9,402.01 | 00:00:00 | | 2006-02-21 | 0 | 9,408.59 | 9,489.45 | 9,408.59 | 9,456.15 | 00:00:00 | | 2006-02-22 | 0 | 9,456.53 | 9,516.86 | 9,444.75 | 9,497.97 | 00:00:00 | | 2006-02-23 | 0 | 9,502.01 | 9,524.93 | 9,480.24 | 9,516.79 | 00:00:00 | | 2006-02-24 | 0 | 9,520.61 | 9,565.48 | 9,494.35 | 9,563.25 | 00:00:00 | | 2006-02-27 | 0 | 9,565.90 | 9,593.66 | 9,533.38 | 9,587.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
