|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-29 | 0 | 11,563.90 | 11,606.80 | 11,544.00 | 11,587.60 | 00:00:00 | | 2007-01-30 | 0 | 11,576.80 | 11,633.50 | 11,564.60 | 11,630.90 | 00:00:00 | | 2007-01-31 | 0 | 11,624.40 | 11,640.00 | 11,511.50 | 11,565.10 | 00:00:00 | | 2007-02-01 | 0 | 11,590.40 | 11,662.20 | 11,590.00 | 11,626.60 | 00:00:00 | | 2007-02-02 | 0 | 11,638.40 | 11,654.00 | 11,601.60 | 11,626.70 | 00:00:00 | | 2007-02-05 | 0 | 11,626.30 | 11,667.50 | 11,615.60 | 11,646.80 | 00:00:00 | | 2007-02-06 | 0 | 11,661.60 | 11,721.00 | 11,641.70 | 11,693.00 | 00:00:00 | | 2007-02-07 | 0 | 11,720.10 | 11,772.90 | 11,692.90 | 11,767.50 | 00:00:00 | | 2007-02-08 | 0 | 11,764.60 | 11,810.30 | 11,748.30 | 11,805.30 | 00:00:00 | | 2007-02-09 | 0 | 11,820.40 | 11,900.60 | 11,798.80 | 11,888.20 | 00:00:00 | | 2007-02-12 | 0 | 11,868.60 | 11,894.30 | 11,847.10 | 11,847.10 | 00:00:00 | | 2007-02-13 | 0 | 11,855.80 | 11,856.90 | 11,801.90 | 11,807.50 | 00:00:00 | | 2007-02-14 | 0 | 11,839.90 | 11,875.60 | 11,814.10 | 11,861.70 | 00:00:00 | | 2007-02-15 | 0 | 11,889.50 | 11,938.20 | 11,863.30 | 11,929.80 | 00:00:00 | | 2007-02-16 | 0 | 11,965.70 | 12,132.20 | 11,960.00 | 12,121.00 | 00:00:00 | | 2007-02-19 | 0 | 12,065.10 | 12,273.90 | 12,065.10 | 12,212.70 | 00:00:00 | | 2007-02-20 | 0 | 12,223.20 | 12,236.40 | 12,160.00 | 12,231.30 | 00:00:00 | | 2007-02-21 | 0 | 12,173.80 | 12,276.80 | 12,081.90 | 12,110.40 | 00:00:00 | | 2007-02-22 | 0 | 12,115.80 | 12,210.70 | 12,108.50 | 12,170.10 | 00:00:00 | | 2007-02-23 | 0 | 12,166.90 | 12,166.90 | 12,064.90 | 12,067.30 | 00:00:00 | | 2007-02-26 | 0 | 12,053.10 | 12,079.50 | 12,021.90 | 12,051.00 | 00:00:00 | | 2007-02-27 | 0 | 12,034.40 | 12,036.40 | 11,805.70 | 11,816.00 | 00:00:00 | | 2007-02-28 | 0 | 11,736.00 | 11,828.00 | 11,692.90 | 11,693.00 | 00:00:00 | | 2007-03-01 | 0 | 11,741.20 | 11,875.00 | 11,589.40 | 11,696.50 | 00:00:00 | | 2007-03-02 | 0 | 11,746.20 | 11,746.20 | 11,551.50 | 11,599.40 | 00:00:00 | | 2007-03-05 | 0 | 11,368.00 | 11,456.20 | 11,301.80 | 11,434.40 | 00:00:00 | | 2007-03-06 | 0 | 11,520.60 | 11,588.50 | 11,485.10 | 11,553.90 | 00:00:00 | | 2007-03-07 | 0 | 11,578.70 | 11,583.50 | 11,492.90 | 11,504.50 | 00:00:00 | | 2007-03-08 | 0 | 11,519.50 | 11,611.50 | 11,482.40 | 11,611.50 | 00:00:00 | | 2007-03-09 | 0 | 11,622.00 | 11,624.50 | 11,558.20 | 11,609.40 | 00:00:00 | | 2007-03-12 | 0 | 11,658.40 | 11,699.70 | 11,625.40 | 11,680.90 | 00:00:00 | | 2007-03-13 | 0 | 11,671.80 | 11,688.30 | 11,581.70 | 11,582.10 | 00:00:00 | | 2007-03-14 | 0 | 11,424.10 | 11,447.90 | 11,347.50 | 11,372.50 | 00:00:00 | | 2007-03-15 | 0 | 11,517.20 | 11,539.40 | 11,436.00 | 11,463.50 | 00:00:00 | | 2007-03-16 | 0 | 11,466.20 | 11,466.20 | 11,376.90 | 11,376.90 | 00:00:00 | | 2007-03-19 | 0 | 11,442.10 | 11,512.20 | 11,429.80 | 11,510.80 | 00:00:00 | | 2007-03-20 | 0 | 11,534.90 | 11,549.20 | 11,467.30 | 11,508.90 | 00:00:00 | | 2007-03-21 | 0 | 11,523.90 | 11,578.90 | 11,512.50 | 11,555.60 | 00:00:00 | | 2007-03-22 | 0 | 11,667.30 | 11,686.50 | 11,616.20 | 11,656.00 | 00:00:00 | | 2007-03-23 | 0 | 11,678.06 | 11,756.22 | 11,642.44 | 11,753.54 | 00:00:00 | | 2007-03-26 | 0 | 11,772.31 | 11,852.95 | 11,759.46 | 11,794.90 | 00:00:00 | | 2007-03-27 | 0 | 11,865.75 | 11,867.45 | 11,715.76 | 11,735.39 | 00:00:00 | | 2007-03-28 | 0 | 11,681.90 | 11,687.54 | 11,603.86 | 11,618.16 | 00:00:00 | | 2007-03-29 | 0 | 11,646.70 | 11,702.16 | 11,628.94 | 11,671.92 | 00:00:00 | | 2007-03-30 | 0 | 11,690.38 | 11,702.65 | 11,648.28 | 11,653.28 | 00:00:00 | | 2007-04-02 | 0 | 11,654.99 | 11,753.90 | 11,651.10 | 11,753.90 | 00:00:00 | | 2007-04-03 | 0 | 11,791.08 | 11,842.76 | 11,776.94 | 11,840.92 | 00:00:00 | | 2007-04-04 | 0 | 11,867.73 | 11,881.79 | 11,842.22 | 11,870.59 | 00:00:00 | | 2007-04-05 | 0 | 11,863.62 | 11,913.81 | 11,849.62 | 11,871.60 | 00:00:00 | | 2007-04-06 | 0 | 11,871.60 | 11,871.60 | 11,871.60 | 11,871.60 | 00:00:00 | | 2007-04-09 | 0 | 11,871.60 | 11,871.60 | 11,871.60 | 11,871.60 | 00:00:00 | | 2007-04-10 | 0 | 11,877.43 | 11,915.17 | 11,865.38 | 11,893.10 | 00:00:00 | | 2007-04-11 | 0 | 11,884.62 | 11,950.96 | 11,869.26 | 11,886.60 | 00:00:00 | | 2007-04-12 | 0 | 11,865.59 | 11,889.13 | 11,819.38 | 11,841.02 | 00:00:00 | | 2007-04-13 | 0 | 11,873.17 | 11,912.78 | 11,854.89 | 11,895.77 | 00:00:00 | | 2007-04-16 | 0 | 11,952.60 | 12,067.47 | 11,940.01 | 12,053.75 | 00:00:00 | | 2007-04-17 | 0 | 12,058.94 | 12,090.90 | 12,034.22 | 12,044.33 | 00:00:00 | | 2007-04-18 | 0 | 12,042.61 | 12,096.82 | 12,037.31 | 12,065.57 | 00:00:00 | | 2007-04-19 | 0 | 12,014.59 | 12,093.42 | 11,969.00 | 12,086.92 | 00:00:00 | | 2007-04-20 | 0 | 12,116.47 | 12,200.07 | 12,104.72 | 12,200.07 | 00:00:00 | | 2007-04-23 | 0 | 12,225.82 | 12,246.01 | 12,130.60 | 12,146.12 | 00:00:00 | | 2007-04-24 | 0 | 12,140.62 | 12,155.46 | 12,049.56 | 12,054.71 | 00:00:00 | | 2007-04-25 | 0 | 12,172.63 | 12,247.87 | 12,148.39 | 12,206.45 | 00:00:00 | | 2007-04-26 | 0 | 12,274.92 | 12,290.44 | 12,209.57 | 12,246.86 | 00:00:00 | | 2007-04-27 | 0 | 12,234.94 | 12,304.12 | 12,234.94 | 12,283.15 | 00:00:00 | | 2007-04-30 | 0 | 12,259.53 | 12,304.10 | 12,238.16 | 12,244.31 | 00:00:00 | | 2007-05-02 | 0 | 12,297.28 | 12,297.28 | 12,224.44 | 12,242.48 | 00:00:00 | | 2007-05-03 | 0 | 12,308.12 | 12,335.01 | 12,243.26 | 12,243.26 | 00:00:00 | | 2007-05-04 | 0 | 12,287.40 | 12,325.47 | 12,270.09 | 12,325.47 | 00:00:00 | | 2007-05-07 | 0 | 12,327.19 | 12,400.83 | 12,321.60 | 12,376.13 | 00:00:00 | | 2007-05-08 | 0 | 12,383.92 | 12,384.34 | 12,306.18 | 12,335.04 | 00:00:00 | | 2007-05-09 | 0 | 12,358.35 | 12,389.00 | 12,335.02 | 12,371.15 | 00:00:00 | | 2007-05-10 | 0 | 12,414.28 | 12,414.54 | 12,304.63 | 12,304.63 | 00:00:00 | | 2007-05-11 | 0 | 12,265.16 | 12,272.12 | 12,154.94 | 12,261.33 | 00:00:00 | | 2007-05-14 | 0 | 12,291.50 | 12,351.31 | 12,266.90 | 12,349.01 | 00:00:00 | | 2007-05-15 | 0 | 12,243.53 | 12,336.92 | 12,235.56 | 12,316.20 | 00:00:00 | | 2007-05-16 | 0 | 12,338.32 | 12,349.55 | 12,271.69 | 12,316.14 | 00:00:00 | | 2007-05-17 | 0 | 12,326.92 | 12,437.10 | 12,309.09 | 12,437.10 | 00:00:00 | | 2007-05-18 | 0 | 12,471.49 | 12,546.86 | 12,448.48 | 12,510.28 | 00:00:00 | | 2007-05-21 | 0 | 12,540.34 | 12,601.96 | 12,516.40 | 12,542.40 | 00:00:00 | | 2007-05-22 | 0 | 12,590.30 | 12,690.66 | 12,590.30 | 12,680.84 | 00:00:00 | | 2007-05-23 | 0 | 12,755.81 | 12,861.77 | 12,731.13 | 12,843.69 | 00:00:00 | | 2007-05-24 | 0 | 12,802.44 | 12,958.41 | 12,772.71 | 12,891.55 | 00:00:00 | | 2007-05-25 | 0 | 12,855.69 | 12,937.19 | 12,850.05 | 12,891.37 | 00:00:00 | | 2007-05-28 | 0 | 12,924.43 | 13,008.99 | 12,917.97 | 12,994.37 | 00:00:00 | | 2007-05-29 | 0 | 13,087.90 | 13,121.48 | 13,039.66 | 13,078.62 | 00:00:00 | | 2007-05-30 | 0 | 13,070.00 | 13,074.03 | 13,003.58 | 13,048.58 | 00:00:00 | | 2007-05-31 | 0 | 13,120.46 | 13,293.22 | 13,116.50 | 13,256.56 | 00:00:00 | | 2007-06-01 | 0 | 13,316.69 | 13,325.05 | 13,147.92 | 13,204.22 | 00:00:00 | | 2007-06-04 | 0 | 13,194.37 | 13,240.28 | 13,076.55 | 13,100.77 | 00:00:00 | | 2007-06-05 | 0 | 13,141.01 | 13,148.91 | 12,969.35 | 12,969.35 | 00:00:00 | | 2007-06-06 | 0 | 12,970.51 | 12,989.39 | 12,803.26 | 12,812.77 | 00:00:00 | | 2007-06-07 | 0 | 12,909.41 | 12,924.35 | 12,668.05 | 12,709.50 | 00:00:00 | | 2007-06-08 | 0 | 12,691.98 | 12,766.38 | 12,600.82 | 12,739.56 | 00:00:00 | | 2007-06-11 | 0 | 12,859.92 | 12,900.82 | 12,811.36 | 12,895.97 | 00:00:00 | | 2007-06-12 | 0 | 12,871.83 | 12,916.49 | 12,842.25 | 12,898.76 | 00:00:00 | | 2007-06-13 | 0 | 12,901.30 | 12,965.45 | 12,838.99 | 12,948.08 | 00:00:00 | | 2007-06-14 | 0 | 13,032.37 | 13,088.89 | 13,016.68 | 13,085.14 | 00:00:00 | | 2007-06-15 | 0 | 13,145.02 | 13,208.05 | 13,107.45 | 13,164.54 | 00:00:00 | | 2007-06-18 | 0 | 13,196.91 | 13,202.28 | 13,112.68 | 13,164.36 | 00:00:00 | | 2007-06-19 | 0 | 13,161.11 | 13,218.88 | 13,153.94 | 13,180.54 | 00:00:00 | | 2007-06-20 | 0 | 13,222.68 | 13,372.64 | 13,209.44 | 13,343.24 | 00:00:00 | | 2007-06-21 | 0 | 13,310.26 | 13,366.33 | 13,241.67 | 13,288.07 | 00:00:00 | | 2007-06-22 | 0 | 13,293.95 | 13,294.65 | 13,234.86 | 13,284.96 | 00:00:00 | | 2007-06-25 | 0 | 13,262.56 | 13,400.70 | 13,249.27 | 13,373.51 | 00:00:00 | | 2007-06-26 | 0 | 13,362.81 | 13,480.40 | 13,331.92 | 13,433.42 | 00:00:00 | | 2007-06-27 | 0 | 13,416.99 | 13,479.34 | 13,239.90 | 13,266.19 | 00:00:00 | | 2007-06-28 | 0 | 13,343.05 | 13,402.09 | 13,335.24 | 13,363.07 | 00:00:00 | | 2007-06-29 | 0 | 13,416.07 | 13,423.88 | 13,339.88 | 13,384.87 | 00:00:00 | | 2007-07-02 | 0 | 13,373.04 | 13,434.93 | 13,371.44 | 13,405.34 | 00:00:00 | | 2007-07-03 | 0 | 13,421.68 | 13,477.12 | 13,349.18 | 13,379.33 | 00:00:00 | | 2007-07-04 | 0 | 13,381.87 | 13,525.72 | 13,378.00 | 13,491.49 | 00:00:00 | | 2007-07-05 | 0 | 13,481.04 | 13,493.50 | 13,414.99 | 13,414.99 | 00:00:00 | | 2007-07-06 | 0 | 13,411.82 | 13,551.78 | 13,402.42 | 13,491.31 | 00:00:00 | | 2007-07-09 | 0 | 13,498.04 | 13,616.65 | 13,497.36 | 13,540.21 | 00:00:00 | | 2007-07-10 | 0 | 13,580.84 | 13,594.91 | 13,507.81 | 13,522.80 | 00:00:00 | | 2007-07-11 | 0 | 13,466.33 | 13,481.53 | 13,401.79 | 13,456.07 | 00:00:00 | | 2007-07-12 | 0 | 13,466.34 | 13,506.65 | 13,414.01 | 13,506.65 | 00:00:00 | | 2007-07-13 | 0 | 13,586.24 | 13,594.03 | 13,499.82 | 13,554.22 | 00:00:00 | | 2007-07-16 | 0 | 13,558.89 | 13,668.95 | 13,548.58 | 13,651.65 | 00:00:00 | | 2007-07-17 | 0 | 13,691.26 | 13,710.41 | 13,628.73 | 13,702.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
