|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-27 | 0 | 9,565.90 | 9,593.66 | 9,533.38 | 9,587.66 | 00:00:00 | | 2006-02-28 | 0 | 9,586.90 | 9,591.12 | 9,476.82 | 9,476.82 | 00:00:00 | | 2006-03-01 | 0 | 9,499.96 | 9,537.22 | 9,468.68 | 9,537.22 | 00:00:00 | | 2006-03-02 | 0 | 9,531.30 | 9,569.30 | 9,503.34 | 9,504.35 | 00:00:00 | | 2006-03-03 | 0 | 9,499.15 | 9,546.94 | 9,492.50 | 9,492.50 | 00:00:00 | | 2006-03-06 | 0 | 9,517.23 | 9,623.43 | 9,513.63 | 9,621.74 | 00:00:00 | | 2006-03-07 | 0 | 9,616.53 | 9,625.75 | 9,561.15 | 9,589.59 | 00:00:00 | | 2006-03-08 | 0 | 9,607.92 | 9,627.00 | 9,573.71 | 9,575.68 | 00:00:00 | | 2006-03-09 | 0 | 9,600.10 | 9,629.99 | 9,596.16 | 9,610.82 | 00:00:00 | | 2006-03-10 | 0 | 9,625.89 | 9,682.50 | 9,625.89 | 9,674.12 | 00:00:00 | | 2006-03-13 | 0 | 9,698.99 | 9,889.45 | 9,698.99 | 9,866.64 | 00:00:00 | | 2006-03-14 | 0 | 9,826.11 | 9,938.05 | 9,809.12 | 9,936.41 | 00:00:00 | | 2006-03-15 | 0 | 9,988.98 | 10,158.30 | 9,988.98 | 10,146.10 | 00:00:00 | | 2006-03-16 | 0 | 10,151.40 | 10,153.50 | 10,039.40 | 10,076.70 | 00:00:00 | | 2006-03-17 | 0 | 10,049.10 | 10,088.50 | 10,025.80 | 10,062.60 | 00:00:00 | | 2006-03-20 | 0 | 10,073.90 | 10,099.30 | 10,026.00 | 10,075.30 | 00:00:00 | | 2006-03-21 | 0 | 10,069.00 | 10,099.80 | 10,057.50 | 10,090.90 | 00:00:00 | | 2006-03-22 | 0 | 10,080.90 | 10,153.00 | 10,067.00 | 10,117.50 | 00:00:00 | | 2006-03-23 | 0 | 10,117.70 | 10,138.80 | 10,102.00 | 10,121.70 | 00:00:00 | | 2006-03-24 | 0 | 10,130.10 | 10,175.00 | 10,118.80 | 10,170.40 | 00:00:00 | | 2006-03-27 | 0 | 10,180.00 | 10,203.60 | 10,158.50 | 10,158.50 | 00:00:00 | | 2006-03-28 | 0 | 10,156.70 | 10,165.10 | 10,108.00 | 10,123.30 | 00:00:00 | | 2006-03-29 | 0 | 10,118.40 | 10,219.70 | 10,113.40 | 10,219.70 | 00:00:00 | | 2006-03-30 | 0 | 10,238.30 | 10,344.50 | 10,235.90 | 10,295.00 | 00:00:00 | | 2006-03-31 | 0 | 10,295.10 | 10,316.20 | 10,228.40 | 10,262.60 | 00:00:00 | | 2006-04-03 | 0 | 10,266.20 | 10,317.00 | 10,266.20 | 10,273.30 | 00:00:00 | | 2006-04-04 | 0 | 10,257.00 | 10,262.20 | 10,212.00 | 10,235.80 | 00:00:00 | | 2006-04-05 | 0 | 10,242.20 | 10,296.40 | 10,226.30 | 10,295.80 | 00:00:00 | | 2006-04-06 | 0 | 10,298.50 | 10,307.50 | 10,254.40 | 10,267.00 | 00:00:00 | | 2006-04-07 | 0 | 10,302.40 | 10,356.00 | 10,286.00 | 10,320.50 | 00:00:00 | | 2006-04-10 | 0 | 10,303.90 | 10,327.10 | 10,263.90 | 10,311.40 | 00:00:00 | | 2006-04-11 | 0 | 10,313.80 | 10,329.40 | 10,256.80 | 10,269.20 | 00:00:00 | | 2006-04-12 | 0 | 10,273.70 | 10,280.20 | 10,217.00 | 10,249.90 | 00:00:00 | | 2006-04-13 | 0 | 10,249.10 | 10,273.70 | 10,229.00 | 10,273.70 | 00:00:00 | | 2006-04-14 | 0 | 10,273.70 | 10,273.70 | 10,273.70 | 10,273.70 | 00:00:00 | | 2006-04-17 | 0 | 10,273.70 | 10,273.70 | 10,273.70 | 10,273.70 | 00:00:00 | | 2006-04-18 | 0 | 10,238.80 | 10,268.30 | 10,230.00 | 10,250.40 | 00:00:00 | | 2006-04-19 | 0 | 10,284.30 | 10,324.40 | 10,274.40 | 10,304.60 | 00:00:00 | | 2006-04-20 | 0 | 10,312.20 | 10,336.40 | 10,265.50 | 10,271.30 | 00:00:00 | | 2006-04-21 | 0 | 10,285.90 | 10,304.10 | 10,255.80 | 10,267.50 | 00:00:00 | | 2006-04-24 | 0 | 10,242.10 | 10,312.60 | 10,238.40 | 10,270.70 | 00:00:00 | | 2006-04-25 | 0 | 10,190.50 | 10,204.00 | 10,161.90 | 10,181.00 | 00:00:00 | | 2006-04-26 | 0 | 10,177.30 | 10,200.50 | 10,151.40 | 10,167.00 | 00:00:00 | | 2006-04-27 | 0 | 10,138.70 | 10,152.40 | 10,078.70 | 10,090.00 | 00:00:00 | | 2006-04-28 | 0 | 10,079.80 | 10,113.00 | 10,045.50 | 10,052.90 | 00:00:00 | | 2006-05-01 | 0 | 10,052.90 | 10,052.90 | 10,052.90 | 10,052.90 | 00:00:00 | | 2006-05-02 | 0 | 10,036.20 | 10,075.20 | 10,003.60 | 10,054.70 | 00:00:00 | | 2006-05-03 | 0 | 10,029.10 | 10,077.90 | 9,978.96 | 10,012.00 | 00:00:00 | | 2006-05-04 | 0 | 10,013.40 | 10,057.60 | 9,991.84 | 10,041.20 | 00:00:00 | | 2006-05-05 | 0 | 10,039.40 | 10,061.70 | 10,006.60 | 10,015.30 | 00:00:00 | | 2006-05-08 | 0 | 10,025.90 | 10,062.10 | 10,012.20 | 10,050.50 | 00:00:00 | | 2006-05-09 | 0 | 10,030.10 | 10,033.90 | 9,981.63 | 10,011.50 | 00:00:00 | | 2006-05-10 | 0 | 10,008.70 | 10,046.60 | 9,971.15 | 9,991.52 | 00:00:00 | | 2006-05-11 | 0 | 9,995.99 | 10,043.40 | 9,959.86 | 9,986.67 | 00:00:00 | | 2006-05-12 | 0 | 9,972.39 | 9,981.92 | 9,865.97 | 9,898.37 | 00:00:00 | | 2006-05-15 | 0 | 9,882.02 | 9,890.15 | 9,790.08 | 9,829.37 | 00:00:00 | | 2006-05-16 | 0 | 9,718.83 | 9,743.52 | 9,678.40 | 9,715.89 | 00:00:00 | | 2006-05-17 | 0 | 9,725.13 | 9,741.76 | 9,574.79 | 9,574.79 | 00:00:00 | | 2006-05-18 | 0 | 9,574.33 | 9,589.73 | 9,459.00 | 9,474.06 | 00:00:00 | | 2006-05-19 | 0 | 9,471.91 | 9,513.06 | 9,365.05 | 9,403.40 | 00:00:00 | | 2006-05-22 | 0 | 9,394.54 | 9,397.89 | 9,307.14 | 9,328.18 | 00:00:00 | | 2006-05-23 | 0 | 9,333.13 | 9,444.09 | 9,333.13 | 9,369.46 | 00:00:00 | | 2006-05-24 | 0 | 9,348.54 | 9,409.30 | 9,336.34 | 9,392.37 | 00:00:00 | | 2006-05-25 | 0 | 9,406.69 | 9,483.13 | 9,404.17 | 9,423.29 | 00:00:00 | | 2006-05-26 | 0 | 9,466.54 | 9,561.30 | 9,460.55 | 9,561.30 | 00:00:00 | | 2006-05-29 | 0 | 9,563.17 | 9,583.87 | 9,533.40 | 9,553.36 | 00:00:00 | | 2006-05-30 | 0 | 9,537.00 | 9,538.83 | 9,421.38 | 9,422.63 | 00:00:00 | | 2006-05-31 | 0 | 9,377.47 | 9,466.97 | 9,352.58 | 9,403.80 | 00:00:00 | | 2006-06-01 | 0 | 9,405.61 | 9,424.69 | 9,357.42 | 9,391.16 | 00:00:00 | | 2006-06-02 | 0 | 9,456.53 | 9,560.28 | 9,456.53 | 9,528.98 | 00:00:00 | | 2006-06-05 | 0 | 9,530.96 | 9,554.04 | 9,484.02 | 9,522.55 | 00:00:00 | | 2006-06-06 | 0 | 9,435.46 | 9,537.12 | 9,409.92 | 9,499.66 | 00:00:00 | | 2006-06-07 | 0 | 9,506.75 | 9,590.04 | 9,494.77 | 9,590.04 | 00:00:00 | | 2006-06-08 | 0 | 9,499.12 | 9,547.02 | 9,443.72 | 9,444.23 | 00:00:00 | | 2006-06-09 | 0 | 9,502.99 | 9,515.80 | 9,469.60 | 9,498.59 | 00:00:00 | | 2006-06-12 | 0 | 9,500.22 | 9,507.56 | 9,433.88 | 9,436.52 | 00:00:00 | | 2006-06-13 | 0 | 9,365.78 | 9,375.52 | 9,233.91 | 9,267.68 | 00:00:00 | | 2006-06-14 | 0 | 9,266.90 | 9,300.39 | 9,167.70 | 9,199.97 | 00:00:00 | | 2006-06-15 | 0 | 9,253.77 | 9,320.93 | 9,240.91 | 9,310.80 | 00:00:00 | | 2006-06-16 | 0 | 9,376.15 | 9,385.74 | 9,261.94 | 9,295.28 | 00:00:00 | | 2006-06-19 | 0 | 9,327.04 | 9,338.18 | 9,288.49 | 9,328.94 | 00:00:00 | | 2006-06-20 | 0 | 9,293.47 | 9,330.79 | 9,278.22 | 9,304.46 | 00:00:00 | | 2006-06-21 | 0 | 9,333.11 | 9,383.45 | 9,330.39 | 9,381.85 | 00:00:00 | | 2006-06-22 | 0 | 9,404.07 | 9,456.82 | 9,393.85 | 9,425.67 | 00:00:00 | | 2006-06-23 | 0 | 9,432.87 | 9,442.78 | 9,399.71 | 9,440.65 | 00:00:00 | | 2006-06-26 | 0 | 9,429.39 | 9,447.17 | 9,387.67 | 9,413.86 | 00:00:00 | | 2006-06-27 | 0 | 9,440.46 | 9,463.85 | 9,411.76 | 9,424.08 | 00:00:00 | | 2006-06-28 | 0 | 9,384.15 | 9,457.78 | 9,366.51 | 9,418.83 | 00:00:00 | | 2006-06-29 | 0 | 9,463.17 | 9,466.25 | 9,419.98 | 9,457.05 | 00:00:00 | | 2006-06-30 | 0 | 9,508.97 | 9,534.95 | 9,480.10 | 9,502.94 | 00:00:00 | | 2006-07-03 | 0 | 9,498.03 | 9,544.67 | 9,486.72 | 9,533.51 | 00:00:00 | | 2006-07-04 | 0 | 9,512.53 | 9,534.22 | 9,494.01 | 9,513.73 | 00:00:00 | | 2006-07-05 | 0 | 9,488.50 | 9,503.32 | 9,447.44 | 9,470.65 | 00:00:00 | | 2006-07-06 | 0 | 9,457.17 | 9,498.35 | 9,457.17 | 9,494.55 | 00:00:00 | | 2006-07-07 | 0 | 9,479.81 | 9,509.96 | 9,451.01 | 9,504.43 | 00:00:00 | | 2006-07-10 | 0 | 9,487.98 | 9,533.81 | 9,463.95 | 9,527.47 | 00:00:00 | | 2006-07-11 | 0 | 9,528.49 | 9,534.85 | 9,491.61 | 9,507.24 | 00:00:00 | | 2006-07-12 | 0 | 9,513.40 | 9,530.54 | 9,480.54 | 9,493.02 | 00:00:00 | | 2006-07-13 | 0 | 9,481.97 | 9,491.14 | 9,454.67 | 9,463.09 | 00:00:00 | | 2006-07-14 | 0 | 9,414.77 | 9,456.49 | 9,405.40 | 9,410.87 | 00:00:00 | | 2006-07-17 | 0 | 9,409.63 | 9,434.74 | 9,358.96 | 9,381.03 | 00:00:00 | | 2006-07-18 | 0 | 9,376.66 | 9,405.05 | 9,354.27 | 9,357.69 | 00:00:00 | | 2006-07-19 | 0 | 9,380.62 | 9,466.59 | 9,373.81 | 9,458.00 | 00:00:00 | | 2006-07-20 | 0 | 9,482.79 | 9,492.48 | 9,439.77 | 9,455.91 | 00:00:00 | | 2006-07-21 | 0 | 9,451.38 | 9,486.62 | 9,416.19 | 9,453.56 | 00:00:00 | | 2006-07-24 | 0 | 9,429.67 | 9,497.25 | 9,429.67 | 9,491.17 | 00:00:00 | | 2006-07-25 | 0 | 9,503.12 | 9,558.54 | 9,492.04 | 9,558.54 | 00:00:00 | | 2006-07-26 | 0 | 9,563.56 | 9,595.79 | 9,545.50 | 9,595.79 | 00:00:00 | | 2006-07-27 | 0 | 9,607.17 | 9,638.53 | 9,574.85 | 9,638.53 | 00:00:00 | | 2006-07-28 | 0 | 9,617.62 | 9,679.10 | 9,617.62 | 9,668.00 | 00:00:00 | | 2006-07-31 | 0 | 9,671.44 | 9,681.43 | 9,626.87 | 9,665.43 | 00:00:00 | | 2006-08-01 | 0 | 9,658.11 | 9,708.88 | 9,654.45 | 9,669.77 | 00:00:00 | | 2006-08-02 | 0 | 9,671.54 | 9,719.07 | 9,667.32 | 9,708.96 | 00:00:00 | | 2006-08-03 | 0 | 9,725.84 | 9,748.44 | 9,704.52 | 9,733.21 | 00:00:00 | | 2006-08-04 | 0 | 9,752.44 | 9,779.89 | 9,732.84 | 9,751.73 | 00:00:00 | | 2006-08-07 | 0 | 9,736.51 | 9,756.44 | 9,706.86 | 9,738.36 | 00:00:00 | | 2006-08-08 | 0 | 9,746.61 | 9,781.24 | 9,738.42 | 9,773.71 | 00:00:00 | | 2006-08-09 | 0 | 9,767.65 | 9,825.16 | 9,766.10 | 9,819.20 | 00:00:00 | | 2006-08-10 | 0 | 9,810.96 | 9,810.96 | 9,756.32 | 9,789.67 | 00:00:00 | | 2006-08-11 | 0 | 9,785.59 | 9,824.75 | 9,780.89 | 9,791.63 | 00:00:00 | | 2006-08-14 | 0 | 9,804.97 | 9,843.13 | 9,793.18 | 9,831.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
