|
 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 | | 2006-08-14 | 0 | 9,804.97 | 9,843.13 | 9,793.18 | 9,831.19 | 00:00:00 | | 2006-08-15 | 0 | 9,811.18 | 9,847.03 | 9,805.04 | 9,821.02 | 00:00:00 | | 2006-08-16 | 0 | 9,837.84 | 9,897.89 | 9,816.73 | 9,890.98 | 00:00:00 | | 2006-08-17 | 0 | 9,882.93 | 9,894.20 | 9,853.32 | 9,877.70 | 00:00:00 | | 2006-08-18 | 0 | 9,868.45 | 9,909.60 | 9,848.21 | 9,903.59 | 00:00:00 | | 2006-08-21 | 0 | 9,895.47 | 9,896.78 | 9,859.25 | 9,861.94 | 00:00:00 | | 2006-08-22 | 0 | 9,870.59 | 9,915.61 | 9,870.39 | 9,903.79 | 00:00:00 | | 2006-08-23 | 0 | 9,907.48 | 9,932.44 | 9,891.65 | 9,904.69 | 00:00:00 | | 2006-08-24 | 0 | 9,906.40 | 9,916.89 | 9,872.19 | 9,898.81 | 00:00:00 | | 2006-08-25 | 0 | 9,907.35 | 9,924.13 | 9,880.98 | 9,888.48 | 00:00:00 | | 2006-08-28 | 0 | 9,915.19 | 9,972.55 | 9,905.30 | 9,972.55 | 00:00:00 | | 2006-08-29 | 0 | 9,964.30 | 9,976.76 | 9,937.45 | 9,944.11 | 00:00:00 | | 2006-08-30 | 0 | 9,953.88 | 9,990.70 | 9,939.43 | 9,964.30 | 00:00:00 | | 2006-08-31 | 0 | 9,977.71 | 9,982.19 | 9,937.45 | 9,957.57 | 00:00:00 | | 2006-09-01 | 0 | 9,956.08 | 9,987.53 | 9,945.42 | 9,976.99 | 00:00:00 | | 2006-09-04 | 0 | 9,989.55 | 10,022.30 | 9,970.31 | 10,017.20 | 00:00:00 | | 2006-09-05 | 0 | 10,020.10 | 10,027.10 | 9,985.87 | 10,006.80 | 00:00:00 | | 2006-09-06 | 0 | 9,997.55 | 10,015.30 | 9,960.56 | 9,985.03 | 00:00:00 | | 2006-09-07 | 0 | 9,973.50 | 9,984.46 | 9,926.38 | 9,940.43 | 00:00:00 | | 2006-09-08 | 0 | 9,947.32 | 9,999.62 | 9,937.39 | 9,982.58 | 00:00:00 | | 2006-09-11 | 0 | 9,964.35 | 9,982.98 | 9,922.90 | 9,937.28 | 00:00:00 | | 2006-09-12 | 0 | 9,943.84 | 9,980.46 | 9,919.43 | 9,968.76 | 00:00:00 | | 2006-09-13 | 0 | 9,977.44 | 10,016.70 | 9,973.42 | 10,014.50 | 00:00:00 | | 2006-09-14 | 0 | 10,002.70 | 10,028.10 | 9,968.73 | 9,990.21 | 00:00:00 | | 2006-09-15 | 0 | 9,992.75 | 10,048.40 | 9,977.00 | 10,033.20 | 00:00:00 | | 2006-09-18 | 0 | 10,040.10 | 10,047.20 | 10,001.10 | 10,025.00 | 00:00:00 | | 2006-09-19 | 0 | 10,024.20 | 10,043.40 | 10,002.40 | 10,038.40 | 00:00:00 | | 2006-09-20 | 0 | 10,040.50 | 10,073.40 | 10,015.30 | 10,069.10 | 00:00:00 | | 2006-09-21 | 0 | 10,070.20 | 10,116.70 | 10,055.30 | 10,095.70 | 00:00:00 | | 2006-09-22 | 0 | 10,092.00 | 10,106.80 | 10,074.40 | 10,093.90 | 00:00:00 | | 2006-09-25 | 0 | 10,107.90 | 10,134.10 | 10,050.10 | 10,071.30 | 00:00:00 | | 2006-09-26 | 0 | 10,067.30 | 10,104.70 | 10,059.50 | 10,092.80 | 00:00:00 | | 2006-09-27 | 0 | 10,159.10 | 10,265.50 | 10,159.10 | 10,241.00 | 00:00:00 | | 2006-09-28 | 0 | 10,286.40 | 10,302.10 | 10,226.00 | 10,282.60 | 00:00:00 | | 2006-09-29 | 0 | 10,269.40 | 10,309.00 | 10,251.50 | 10,305.50 | 00:00:00 | | 2006-10-02 | 0 | 10,314.80 | 10,386.40 | 10,312.60 | 10,371.40 | 00:00:00 | | 2006-10-03 | 0 | 10,350.50 | 10,351.50 | 10,299.60 | 10,333.30 | 00:00:00 | | 2006-10-04 | 0 | 10,330.30 | 10,421.20 | 10,314.30 | 10,410.30 | 00:00:00 | | 2006-10-05 | 0 | 10,432.80 | 10,440.50 | 10,378.90 | 10,381.00 | 00:00:00 | | 2006-10-06 | 0 | 10,402.50 | 10,412.50 | 10,372.00 | 10,385.90 | 00:00:00 | | 2006-10-09 | 0 | 10,369.00 | 10,412.60 | 10,362.20 | 10,412.60 | 00:00:00 | | 2006-10-10 | 0 | 10,385.20 | 10,437.40 | 10,384.80 | 10,431.90 | 00:00:00 | | 2006-10-11 | 0 | 10,419.00 | 10,442.30 | 10,390.10 | 10,427.70 | 00:00:00 | | 2006-10-12 | 0 | 10,424.20 | 10,469.80 | 10,413.50 | 10,451.10 | 00:00:00 | | 2006-10-13 | 0 | 10,458.50 | 10,478.00 | 10,426.40 | 10,455.80 | 00:00:00 | | 2006-10-16 | 0 | 10,442.90 | 10,455.90 | 10,411.50 | 10,434.00 | 00:00:00 | | 2006-10-17 | 0 | 10,434.80 | 10,456.30 | 10,411.40 | 10,421.10 | 00:00:00 | | 2006-10-18 | 0 | 10,439.20 | 10,467.60 | 10,417.20 | 10,460.40 | 00:00:00 | | 2006-10-19 | 0 | 10,459.00 | 10,474.50 | 10,436.00 | 10,442.90 | 00:00:00 | | 2006-10-20 | 0 | 10,474.50 | 10,498.40 | 10,451.70 | 10,464.00 | 00:00:00 | | 2006-10-23 | 0 | 10,478.50 | 10,519.30 | 10,446.60 | 10,503.50 | 00:00:00 | | 2006-10-24 | 0 | 10,499.20 | 10,513.10 | 10,465.50 | 10,471.10 | 00:00:00 | | 2006-10-25 | 0 | 10,479.70 | 10,570.20 | 10,466.50 | 10,564.70 | 00:00:00 | | 2006-10-26 | 0 | 10,567.90 | 10,629.70 | 10,545.10 | 10,564.80 | 00:00:00 | | 2006-10-27 | 0 | 10,570.00 | 10,596.10 | 10,532.90 | 10,569.60 | 00:00:00 | | 2006-10-30 | 0 | 10,564.10 | 10,564.20 | 10,526.80 | 10,539.50 | 00:00:00 | | 2006-10-31 | 0 | 10,541.20 | 10,560.20 | 10,507.60 | 10,515.60 | 00:00:00 | | 2006-11-01 | 0 | 10,517.70 | 10,542.80 | 10,502.80 | 10,508.50 | 00:00:00 | | 2006-11-02 | 0 | 10,499.90 | 10,517.60 | 10,463.60 | 10,499.60 | 00:00:00 | | 2006-11-03 | 0 | 10,513.30 | 10,525.80 | 10,481.00 | 10,504.50 | 00:00:00 | | 2006-11-06 | 0 | 10,504.30 | 10,593.70 | 10,497.20 | 10,589.80 | 00:00:00 | | 2006-11-07 | 0 | 10,590.70 | 10,609.60 | 10,573.80 | 10,598.70 | 00:00:00 | | 2006-11-08 | 0 | 10,578.60 | 10,612.40 | 10,557.30 | 10,599.70 | 00:00:00 | | 2006-11-09 | 0 | 10,596.80 | 10,628.80 | 10,576.80 | 10,608.00 | 00:00:00 | | 2006-11-10 | 0 | 10,624.70 | 10,634.80 | 10,580.20 | 10,601.70 | 00:00:00 | | 2006-11-13 | 0 | 10,596.70 | 10,631.80 | 10,587.40 | 10,604.40 | 00:00:00 | | 2006-11-14 | 0 | 10,613.20 | 10,627.10 | 10,582.70 | 10,588.00 | 00:00:00 | | 2006-11-15 | 0 | 10,592.60 | 10,637.10 | 10,592.20 | 10,631.40 | 00:00:00 | | 2006-11-16 | 0 | 10,631.30 | 10,641.20 | 10,604.80 | 10,622.90 | 00:00:00 | | 2006-11-17 | 0 | 10,614.50 | 10,627.20 | 10,571.80 | 10,604.40 | 00:00:00 | | 2006-11-20 | 0 | 10,591.60 | 10,598.00 | 10,552.90 | 10,580.00 | 00:00:00 | | 2006-11-21 | 0 | 10,572.30 | 10,631.50 | 10,562.10 | 10,628.80 | 00:00:00 | | 2006-11-22 | 0 | 10,621.90 | 10,658.20 | 10,599.60 | 10,611.30 | 00:00:00 | | 2006-11-23 | 0 | 10,619.10 | 10,622.30 | 10,586.00 | 10,617.80 | 00:00:00 | | 2006-11-24 | 0 | 10,593.40 | 10,635.30 | 10,580.10 | 10,614.60 | 00:00:00 | | 2006-11-27 | 0 | 10,615.10 | 10,644.10 | 10,608.60 | 10,623.90 | 00:00:00 | | 2006-11-28 | 0 | 10,607.60 | 10,621.50 | 10,564.60 | 10,590.10 | 00:00:00 | | 2006-11-29 | 0 | 10,597.80 | 10,641.90 | 10,597.80 | 10,619.60 | 00:00:00 | | 2006-11-30 | 0 | 10,638.50 | 10,662.60 | 10,605.10 | 10,662.60 | 00:00:00 | | 2006-12-01 | 0 | 10,659.00 | 10,691.50 | 10,622.60 | 10,632.80 | 00:00:00 | | 2006-12-04 | 0 | 10,645.30 | 10,670.80 | 10,629.00 | 10,667.80 | 00:00:00 | | 2006-12-05 | 0 | 10,673.20 | 10,737.10 | 10,673.20 | 10,725.40 | 00:00:00 | | 2006-12-06 | 0 | 10,752.10 | 10,814.00 | 10,743.10 | 10,813.10 | 00:00:00 | | 2006-12-07 | 0 | 10,786.50 | 10,811.90 | 10,774.10 | 10,799.70 | 00:00:00 | | 2006-12-08 | 0 | 10,793.70 | 10,823.80 | 10,770.20 | 10,818.30 | 00:00:00 | | 2006-12-11 | 0 | 10,824.60 | 10,851.80 | 10,800.20 | 10,831.20 | 00:00:00 | | 2006-12-12 | 0 | 10,810.10 | 10,869.00 | 10,803.60 | 10,860.60 | 00:00:00 | | 2006-12-13 | 0 | 10,858.30 | 10,925.50 | 10,848.10 | 10,916.70 | 00:00:00 | | 2006-12-14 | 0 | 10,915.20 | 10,972.80 | 10,915.20 | 10,970.40 | 00:00:00 | | 2006-12-15 | 0 | 10,959.50 | 11,102.80 | 10,949.20 | 11,102.80 | 00:00:00 | | 2006-12-18 | 0 | 11,110.90 | 11,188.70 | 11,080.10 | 11,124.50 | 00:00:00 | | 2006-12-19 | 0 | 11,117.60 | 11,155.50 | 11,077.00 | 11,138.80 | 00:00:00 | | 2006-12-20 | 0 | 11,189.80 | 11,197.60 | 11,089.00 | 11,091.00 | 00:00:00 | | 2006-12-21 | 0 | 11,107.90 | 11,144.50 | 11,098.50 | 11,125.80 | 00:00:00 | | 2006-12-22 | 0 | 11,159.20 | 11,161.30 | 11,085.30 | 11,085.30 | 00:00:00 | | 2006-12-25 | 0 | 11,085.30 | 11,085.30 | 11,085.30 | 11,085.30 | 00:00:00 | | 2006-12-26 | 0 | 11,085.30 | 11,085.30 | 11,085.30 | 11,085.30 | 00:00:00 | | 2006-12-27 | 0 | 11,106.10 | 11,117.30 | 11,071.70 | 11,102.00 | 00:00:00 | | 2006-12-28 | 0 | 11,115.90 | 11,158.90 | 11,096.10 | 11,143.10 | 00:00:00 | | 2006-12-29 | 0 | 11,142.30 | 11,204.70 | 11,137.50 | 11,197.60 | 00:00:00 | | 2007-01-01 | 0 | 11,197.60 | 11,197.60 | 11,197.60 | 11,197.60 | 00:00:00 | | 2007-01-02 | 0 | 11,172.40 | 11,248.90 | 11,171.30 | 11,226.70 | 00:00:00 | | 2007-01-03 | 0 | 11,232.90 | 11,257.90 | 11,218.90 | 11,229.60 | 00:00:00 | | 2007-01-04 | 0 | 11,231.20 | 11,265.60 | 11,219.80 | 11,263.00 | 00:00:00 | | 2007-01-05 | 0 | 11,240.20 | 11,288.80 | 11,235.30 | 11,243.00 | 00:00:00 | | 2007-01-08 | 0 | 11,265.40 | 11,330.90 | 11,252.50 | 11,309.20 | 00:00:00 | | 2007-01-09 | 0 | 11,342.30 | 11,385.70 | 11,331.60 | 11,351.00 | 00:00:00 | | 2007-01-10 | 0 | 11,340.80 | 11,395.30 | 11,295.90 | 11,395.30 | 00:00:00 | | 2007-01-11 | 0 | 11,402.60 | 11,489.20 | 11,402.60 | 11,488.80 | 00:00:00 | | 2007-01-12 | 0 | 11,475.20 | 11,530.20 | 11,461.00 | 11,516.70 | 00:00:00 | | 2007-01-15 | 0 | 11,539.30 | 11,560.50 | 11,512.00 | 11,530.60 | 00:00:00 | | 2007-01-16 | 0 | 11,543.60 | 11,561.10 | 11,488.10 | 11,552.60 | 00:00:00 | | 2007-01-17 | 0 | 11,553.90 | 11,627.80 | 11,550.20 | 11,605.30 | 00:00:00 | | 2007-01-18 | 0 | 11,612.50 | 11,635.50 | 11,546.40 | 11,611.60 | 00:00:00 | | 2007-01-19 | 0 | 11,591.20 | 11,605.80 | 11,522.90 | 11,554.40 | 00:00:00 | | 2007-01-22 | 0 | 11,544.90 | 11,557.20 | 11,488.90 | 11,502.60 | 00:00:00 | | 2007-01-23 | 0 | 11,518.50 | 11,548.90 | 11,465.50 | 11,496.60 | 00:00:00 | | 2007-01-24 | 0 | 11,490.50 | 11,556.00 | 11,490.50 | 11,546.60 | 00:00:00 | | 2007-01-25 | 0 | 11,559.50 | 11,568.90 | 11,524.90 | 11,537.00 | 00:00:00 | | 2007-01-26 | 0 | 11,539.30 | 11,554.90 | 11,504.10 | 11,542.40 | 00:00:00 | | 2007-01-29 | 0 | 11,563.90 | 11,606.80 | 11,544.00 | 11,587.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
