|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-17 | 0 | 13,691.26 | 13,710.41 | 13,628.73 | 13,702.03 | 00:00:00 | | 2007-07-18 | 0 | 13,648.78 | 13,713.87 | 13,632.80 | 13,657.70 | 00:00:00 | | 2007-07-19 | 0 | 13,690.49 | 13,722.35 | 13,660.57 | 13,670.76 | 00:00:00 | | 2007-07-20 | 0 | 13,681.97 | 13,729.80 | 13,672.60 | 13,677.93 | 00:00:00 | | 2007-07-23 | 0 | 13,703.60 | 13,724.03 | 13,636.64 | 13,687.87 | 00:00:00 | | 2007-07-24 | 0 | 13,682.42 | 13,701.36 | 13,509.68 | 13,509.68 | 00:00:00 | | 2007-07-25 | 0 | 13,477.44 | 13,570.63 | 13,336.06 | 13,513.55 | 00:00:00 | | 2007-07-26 | 0 | 13,588.10 | 13,605.99 | 13,291.36 | 13,291.36 | 00:00:00 | | 2007-07-27 | 0 | 13,247.55 | 13,299.81 | 13,151.47 | 13,248.15 | 00:00:00 | | 2007-07-30 | 0 | 13,246.76 | 13,438.16 | 13,236.59 | 13,356.05 | 00:00:00 | | 2007-07-31 | 0 | 13,437.40 | 13,470.14 | 13,398.46 | 13,434.18 | 00:00:00 | | 2007-08-01 | 0 | 13,286.72 | 13,289.33 | 13,170.53 | 13,189.72 | 00:00:00 | | 2007-08-02 | 0 | 13,269.84 | 13,326.83 | 13,248.96 | 13,283.48 | 00:00:00 | | 2007-08-03 | 0 | 13,301.77 | 13,345.49 | 13,246.55 | 13,271.78 | 00:00:00 | | 2007-08-06 | 0 | 13,163.82 | 13,250.39 | 13,122.19 | 13,146.03 | 00:00:00 | | 2007-08-07 | 0 | 13,198.48 | 13,225.80 | 13,155.61 | 13,171.42 | 00:00:00 | | 2007-08-08 | 0 | 13,210.02 | 13,398.31 | 13,189.17 | 13,380.90 | 00:00:00 | | 2007-08-09 | 0 | 13,420.05 | 13,423.09 | 13,213.35 | 13,245.81 | 00:00:00 | | 2007-08-10 | 0 | 13,061.76 | 13,122.86 | 12,893.28 | 12,908.37 | 00:00:00 | | 2007-08-13 | 0 | 13,021.39 | 13,038.49 | 12,915.65 | 12,941.61 | 00:00:00 | | 2007-08-14 | 0 | 12,886.18 | 12,900.37 | 12,788.76 | 12,797.70 | 00:00:00 | | 2007-08-15 | 0 | 12,707.51 | 12,798.02 | 12,675.14 | 12,730.73 | 00:00:00 | | 2007-08-16 | 0 | 12,570.41 | 12,570.42 | 12,140.94 | 12,154.50 | 00:00:00 | | 2007-08-17 | 0 | 11,972.01 | 12,438.32 | 11,937.35 | 12,327.71 | 00:00:00 | | 2007-08-20 | 0 | 12,527.39 | 12,599.58 | 12,473.05 | 12,503.33 | 00:00:00 | | 2007-08-21 | 0 | 12,579.20 | 12,579.20 | 12,411.75 | 12,473.27 | 00:00:00 | | 2007-08-22 | 0 | 12,525.73 | 12,666.95 | 12,518.97 | 12,636.32 | 00:00:00 | | 2007-08-23 | 0 | 12,716.81 | 12,781.20 | 12,675.53 | 12,675.53 | 00:00:00 | | 2007-08-24 | 0 | 12,663.51 | 12,717.68 | 12,629.30 | 12,708.09 | 00:00:00 | | 2007-08-27 | 0 | 12,763.67 | 12,776.04 | 12,715.52 | 12,741.67 | 00:00:00 | | 2007-08-28 | 0 | 12,769.67 | 12,769.67 | 12,555.42 | 12,592.00 | 00:00:00 | | 2007-08-29 | 0 | 12,477.64 | 12,582.08 | 12,428.11 | 12,578.02 | 00:00:00 | | 2007-08-30 | 0 | 12,691.19 | 12,699.71 | 12,477.87 | 12,559.38 | 00:00:00 | | 2007-08-31 | 0 | 12,595.00 | 12,711.41 | 12,518.89 | 12,711.41 | 00:00:00 | | 2007-09-03 | 0 | 12,754.01 | 12,822.40 | 12,715.41 | 12,799.06 | 00:00:00 | | 2007-09-04 | 0 | 12,785.55 | 12,835.57 | 12,736.50 | 12,831.13 | 00:00:00 | | 2007-09-05 | 0 | 12,831.78 | 12,841.37 | 12,722.34 | 12,764.10 | 00:00:00 | | 2007-09-06 | 0 | 12,772.44 | 12,775.34 | 12,668.26 | 12,728.15 | 00:00:00 | | 2007-09-07 | 0 | 12,722.07 | 12,750.40 | 12,394.83 | 12,401.61 | 00:00:00 | | 2007-09-10 | 0 | 12,326.60 | 12,411.57 | 12,186.30 | 12,197.40 | 00:00:00 | | 2007-09-11 | 0 | 12,257.18 | 12,329.47 | 12,234.04 | 12,306.61 | 00:00:00 | | 2007-09-12 | 0 | 12,338.80 | 12,338.80 | 12,199.95 | 12,284.87 | 00:00:00 | | 2007-09-13 | 0 | 12,259.62 | 12,259.91 | 12,153.00 | 12,195.42 | 00:00:00 | | 2007-09-14 | 0 | 12,197.22 | 12,213.28 | 12,073.77 | 12,117.40 | 00:00:00 | | 2007-09-17 | 0 | 12,081.60 | 12,088.10 | 11,849.79 | 11,878.22 | 00:00:00 | | 2007-09-18 | 0 | 11,757.45 | 11,951.75 | 11,741.36 | 11,907.84 | 00:00:00 | | 2007-09-19 | 0 | 12,107.86 | 12,335.69 | 12,107.86 | 12,228.20 | 00:00:00 | | 2007-09-20 | 0 | 12,165.71 | 12,165.71 | 12,084.35 | 12,115.21 | 00:00:00 | | 2007-09-21 | 0 | 12,093.39 | 12,199.98 | 12,087.26 | 12,160.42 | 00:00:00 | | 2007-09-24 | 0 | 12,174.37 | 12,206.19 | 12,058.76 | 12,058.76 | 00:00:00 | | 2007-09-25 | 0 | 11,989.18 | 11,993.80 | 11,745.14 | 11,763.44 | 00:00:00 | | 2007-09-26 | 0 | 11,825.97 | 11,841.98 | 11,751.84 | 11,796.17 | 00:00:00 | | 2007-09-27 | 0 | 11,886.38 | 11,987.35 | 11,869.14 | 11,981.71 | 00:00:00 | | 2007-09-28 | 0 | 11,989.52 | 12,069.11 | 11,950.62 | 12,024.43 | 00:00:00 | | 2007-10-01 | 0 | 12,030.68 | 12,154.26 | 11,990.90 | 12,140.64 | 00:00:00 | | 2007-10-02 | 0 | 12,259.42 | 12,451.15 | 12,249.81 | 12,374.35 | 00:00:00 | | 2007-10-03 | 0 | 12,400.89 | 12,612.36 | 12,391.87 | 12,612.36 | 00:00:00 | | 2007-10-04 | 0 | 12,623.84 | 12,623.84 | 12,512.92 | 12,573.01 | 00:00:00 | | 2007-10-05 | 0 | 12,594.16 | 12,697.04 | 12,578.10 | 12,658.43 | 00:00:00 | | 2007-10-08 | 0 | 12,685.49 | 12,694.71 | 12,620.00 | 12,647.83 | 00:00:00 | | 2007-10-09 | 0 | 12,658.98 | 12,690.66 | 12,621.24 | 12,690.66 | 00:00:00 | | 2007-10-10 | 0 | 12,753.48 | 12,757.49 | 12,646.72 | 12,682.43 | 00:00:00 | | 2007-10-11 | 0 | 12,707.94 | 12,821.53 | 12,693.30 | 12,814.35 | 00:00:00 | | 2007-10-12 | 0 | 12,742.88 | 12,815.18 | 12,665.21 | 12,815.18 | 00:00:00 | | 2007-10-15 | 0 | 12,803.72 | 12,815.76 | 12,686.70 | 12,731.42 | 00:00:00 | | 2007-10-16 | 0 | 12,639.05 | 12,656.75 | 12,563.59 | 12,642.88 | 00:00:00 | | 2007-10-17 | 0 | 12,657.61 | 12,770.46 | 12,629.95 | 12,752.05 | 00:00:00 | | 2007-10-18 | 0 | 12,815.57 | 12,866.18 | 12,732.25 | 12,785.45 | 00:00:00 | | 2007-10-19 | 0 | 12,759.60 | 12,807.61 | 12,730.38 | 12,748.04 | 00:00:00 | | 2007-10-22 | 0 | 12,623.92 | 12,703.96 | 12,585.58 | 12,623.92 | 00:00:00 | | 2007-10-23 | 0 | 12,733.70 | 12,796.85 | 12,706.88 | 12,752.80 | 00:00:00 | | 2007-10-24 | 0 | 12,768.10 | 12,791.02 | 12,633.39 | 12,643.00 | 00:00:00 | | 2007-10-25 | 0 | 12,712.80 | 12,786.85 | 12,648.50 | 12,732.01 | 00:00:00 | | 2007-10-26 | 0 | 12,778.90 | 13,009.54 | 12,776.62 | 12,894.48 | 00:00:00 | | 2007-10-29 | 0 | 12,930.20 | 12,990.57 | 12,911.67 | 12,983.55 | 00:00:00 | | 2007-10-30 | 0 | 13,003.80 | 13,088.93 | 12,979.35 | 12,987.47 | 00:00:00 | | 2007-10-31 | 0 | 12,975.00 | 13,057.70 | 12,967.28 | 13,005.46 | 00:00:00 | | 2007-11-01 | 0 | 13,007.20 | 13,008.01 | 12,837.09 | 12,910.98 | 00:00:00 | | 2007-11-02 | 0 | 12,785.00 | 12,878.71 | 12,774.09 | 12,816.86 | 00:00:00 | | 2007-11-05 | 0 | 12,775.90 | 12,815.26 | 12,716.81 | 12,740.70 | 00:00:00 | | 2007-11-06 | 0 | 12,864.90 | 12,921.66 | 12,827.67 | 12,916.50 | 00:00:00 | | 2007-11-07 | 0 | 12,941.40 | 12,993.14 | 12,833.86 | 12,864.85 | 00:00:00 | | 2007-11-08 | 0 | 12,684.10 | 13,044.65 | 12,684.10 | 13,044.65 | 00:00:00 | | 2007-11-09 | 0 | 13,080.30 | 13,474.93 | 13,080.32 | 13,323.86 | 00:00:00 | | 2007-11-12 | 0 | 13,225.10 | 13,333.24 | 13,221.54 | 13,270.10 | 00:00:00 | | 2007-11-13 | 0 | 13,263.00 | 13,283.19 | 13,139.44 | 13,194.30 | 00:00:00 | | 2007-11-14 | 0 | 13,307.20 | 13,336.79 | 13,159.64 | 13,237.69 | 00:00:00 | | 2007-11-15 | 0 | 13,196.10 | 13,248.58 | 13,098.94 | 13,122.34 | 00:00:00 | | 2007-11-16 | 0 | 13,107.30 | 13,159.33 | 13,057.67 | 13,085.49 | 00:00:00 | | 2007-11-19 | 0 | 13,101.10 | 13,171.27 | 12,876.64 | 12,901.11 | 00:00:00 | | 2007-11-20 | 0 | 12,932.40 | 12,961.30 | 12,738.26 | 12,885.29 | 00:00:00 | | 2007-11-21 | 0 | 12,811.30 | 12,838.40 | 12,722.40 | 12,731.83 | 00:00:00 | | 2007-11-22 | 0 | 12,829.00 | 12,897.94 | 12,798.89 | 12,879.26 | 00:00:00 | | 2007-11-23 | 0 | 12,919.50 | 13,046.41 | 12,910.95 | 13,013.89 | 00:00:00 | | 2007-11-26 | 0 | 12,950.20 | 13,055.13 | 12,916.78 | 12,922.18 | 00:00:00 | | 2007-11-27 | 0 | 12,856.70 | 12,898.80 | 12,760.04 | 12,877.48 | 00:00:00 | | 2007-11-28 | 0 | 12,925.50 | 13,103.50 | 12,878.50 | 13,096.00 | 00:00:00 | | 2007-11-29 | 0 | 13,135.80 | 13,175.87 | 12,996.38 | 13,064.47 | 00:00:00 | | 2007-11-30 | 0 | 13,102.20 | 13,207.32 | 13,069.96 | 13,120.68 | 00:00:00 | | 2007-12-03 | 0 | 13,125.90 | 13,222.35 | 13,120.93 | 13,203.91 | 00:00:00 | | 2007-12-04 | 0 | 13,223.50 | 13,266.85 | 13,155.57 | 13,156.42 | 00:00:00 | | 2007-12-05 | 0 | 13,202.00 | 13,251.68 | 13,130.27 | 13,155.01 | 00:00:00 | | 2007-12-06 | 0 | 13,193.10 | 13,203.37 | 13,098.41 | 13,098.41 | 00:00:00 | | 2007-12-07 | 0 | 13,148.30 | 13,170.45 | 13,101.40 | 13,116.35 | 00:00:00 | | 2007-12-10 | 0 | 13,072.10 | 13,115.89 | 13,027.80 | 13,045.76 | 00:00:00 | | 2007-12-11 | 0 | 13,075.80 | 13,096.04 | 13,030.30 | 13,093.79 | 00:00:00 | | 2007-12-12 | 0 | 12,968.20 | 13,135.38 | 12,954.14 | 13,061.73 | 00:00:00 | | 2007-12-13 | 0 | 12,982.90 | 13,042.20 | 12,835.53 | 12,835.53 | 00:00:00 | | 2007-12-14 | 0 | 12,911.90 | 13,065.21 | 12,911.93 | 13,065.17 | 00:00:00 | | 2007-12-17 | 0 | 12,962.30 | 13,166.79 | 12,929.23 | 13,119.20 | 00:00:00 | | 2007-12-18 | 0 | 13,115.50 | 13,217.31 | 13,089.49 | 13,092.06 | 00:00:00 | | 2007-12-19 | 0 | 13,114.50 | 13,129.25 | 12,982.61 | 13,014.51 | 00:00:00 | | 2007-12-20 | 0 | 12,993.90 | 13,049.23 | 12,902.88 | 12,936.79 | 00:00:00 | | 2007-12-21 | 0 | 13,051.10 | 13,097.34 | 12,969.91 | 13,069.87 | 00:00:00 | | 2007-12-24 | 0 | 13,098.80 | 13,166.29 | 13,081.88 | 13,166.29 | 00:00:00 | | 2007-12-27 | 0 | 13,180.70 | 13,215.15 | 13,089.70 | 13,095.18 | 00:00:00 | | 2007-12-28 | 0 | 13,119.00 | 13,140.89 | 13,038.34 | 13,038.34 | 00:00:00 | | 2007-12-31 | 0 | 12,999.00 | 13,023.34 | 12,925.04 | 13,019.36 | 00:00:00 | | 2008-01-02 | 0 | 13,026.70 | 13,112.57 | 12,892.73 | 12,892.73 | 00:00:00 | | 2008-01-03 | 0 | 12,913.80 | 12,940.23 | 12,713.84 | 12,763.76 | 00:00:00 | | 2008-01-04 | 0 | 12,782.40 | 12,822.49 | 12,587.14 | 12,614.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
