Australia markets closed

PSI (PSI20.LS)

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
6,938.70-11.41 (-0.16%)
As of 12:23PM WEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20246,941.076,975.066,901.736,938.706,938.70-
22 May 20246,891.436,950.116,881.056,950.116,950.1163,190,500
21 May 20246,878.206,905.516,834.236,905.516,905.5169,581,300
20 May 20246,893.026,964.526,893.026,902.846,902.84125,108,700
17 May 20246,923.446,960.666,873.556,887.386,887.38136,564,000
16 May 20246,966.156,984.276,898.976,920.626,920.62187,758,400
15 May 20246,946.736,993.536,922.716,971.106,971.10159,813,500
14 May 20246,845.656,930.656,845.656,919.546,919.54118,857,400
13 May 20246,873.526,881.216,838.486,871.866,871.8687,439,400
10 May 20246,828.956,925.906,828.956,911.826,911.82120,382,200
09 May 20246,730.456,835.476,710.816,833.236,833.2378,501,600
08 May 20246,717.136,743.086,702.756,726.206,726.2088,697,200
07 May 20246,659.826,724.126,659.166,716.106,716.10114,799,300
06 May 20246,634.416,653.236,625.046,652.716,652.7154,160,600
03 May 20246,677.046,723.836,648.676,648.676,648.67125,444,100
02 May 20246,610.106,645.896,609.936,630.566,630.5661,044,700
30 Apr 20246,711.246,711.246,610.606,615.566,615.56103,393,700
29 Apr 20246,676.166,691.716,654.876,680.626,680.6288,777,100
26 Apr 20246,602.236,685.346,592.206,612.516,612.51112,676,700
25 Apr 20246,533.076,582.166,513.316,542.236,542.2392,983,000
24 Apr 20246,598.566,598.776,509.386,529.936,529.93111,406,100
23 Apr 20246,549.196,606.746,514.406,592.896,592.89104,872,300
22 Apr 20246,313.726,515.476,304.746,515.476,515.47169,546,900
19 Apr 20246,314.666,328.136,266.676,295.126,295.12154,303,800
18 Apr 20246,248.646,343.276,245.076,327.706,327.70166,456,800
17 Apr 20246,227.106,273.266,189.016,234.416,234.4166,456,500
16 Apr 20246,231.226,275.566,221.196,224.166,224.1696,564,800
15 Apr 20246,334.946,345.716,263.856,268.886,268.8881,656,900
12 Apr 20246,348.896,388.496,325.806,337.436,337.4377,297,000
11 Apr 20246,296.126,342.536,282.166,296.446,296.44120,741,300
10 Apr 20246,297.926,340.466,234.906,279.786,279.7889,442,200
09 Apr 20246,259.956,299.946,236.706,275.836,275.8350,593,700
08 Apr 20246,213.886,266.596,207.026,265.476,265.4774,113,400
05 Apr 20246,290.576,297.576,201.556,219.016,219.0175,443,000
04 Apr 20246,311.996,338.236,276.846,309.656,309.6586,511,500
03 Apr 20246,303.906,309.316,264.586,304.036,304.0371,424,600
02 Apr 20246,285.996,357.736,282.796,307.216,307.2191,529,000
28 Mar 20246,298.226,302.216,248.866,280.506,280.50110,553,200
27 Mar 20246,223.336,285.966,203.976,276.696,276.6980,921,700
26 Mar 20246,200.406,223.956,180.796,222.036,222.0383,808,900
25 Mar 20246,232.826,240.826,179.876,199.216,199.2159,804,200
22 Mar 20246,179.186,245.456,179.186,227.926,227.92101,047,100
21 Mar 20246,192.606,216.216,157.146,178.826,178.82110,540,100
20 Mar 20246,132.296,163.406,123.766,152.216,152.21113,285,500
19 Mar 20246,161.166,170.936,088.166,122.826,122.82100,444,000
18 Mar 20246,134.686,173.816,127.696,170.736,170.73153,052,100
15 Mar 20246,098.636,184.206,097.176,130.856,130.85171,869,700
14 Mar 20246,146.066,166.316,050.036,055.536,055.5371,637,300
13 Mar 20246,162.766,170.096,107.706,110.356,110.3550,611,400
12 Mar 20246,168.776,221.776,142.976,142.976,142.9785,396,400
11 Mar 20246,138.806,165.836,119.176,158.396,158.3943,007,300
08 Mar 20246,207.766,236.316,143.286,155.486,155.4857,378,400
07 Mar 20246,126.406,213.196,095.756,192.756,192.7590,691,800
06 Mar 20246,193.306,267.626,190.816,203.646,203.6490,848,900
05 Mar 20246,161.366,195.976,142.086,187.356,187.3576,305,400
04 Mar 20246,221.376,231.066,154.326,175.646,175.6469,875,000
01 Mar 20246,206.966,242.546,163.346,199.596,199.5996,293,500
29 Feb 20246,226.606,233.676,157.716,157.966,157.96142,004,000
28 Feb 20246,224.356,245.976,172.816,192.906,192.90132,427,100
27 Feb 20246,168.966,220.076,149.906,220.076,220.07101,059,100
26 Feb 20246,234.296,237.206,169.806,179.676,179.6758,266,900
23 Feb 20246,205.176,242.886,176.466,242.116,242.1141,398,300
22 Feb 20246,283.886,303.456,196.266,199.616,199.6157,667,500
21 Feb 20246,230.996,251.986,213.536,250.496,250.4963,055,500
20 Feb 20246,249.756,268.926,221.816,226.096,226.0958,203,700
19 Feb 2024------
16 Feb 20246,143.146,200.146,143.146,199.816,199.8179,194,100
15 Feb 20246,110.316,134.956,081.726,127.106,127.1044,310,800
14 Feb 20246,129.266,148.066,094.476,100.106,100.1039,273,800
13 Feb 20246,181.536,198.246,125.846,134.126,134.1253,777,700
12 Feb 20246,107.456,203.156,107.456,194.216,194.2153,105,000
09 Feb 20246,126.996,153.156,099.456,126.406,126.4057,887,000
08 Feb 20246,190.696,197.036,111.906,112.796,112.7968,499,100
07 Feb 20246,243.636,252.636,171.926,182.296,182.2954,104,100
06 Feb 20246,246.216,254.376,219.276,236.626,236.6257,081,100
05 Feb 20246,295.956,326.036,211.176,223.456,223.45106,419,300
02 Feb 20246,320.266,335.076,255.556,257.386,257.3878,919,200
01 Feb 20246,295.876,352.626,267.076,285.356,285.3574,827,300
31 Jan 20246,304.496,360.636,289.576,322.766,322.7690,049,800
30 Jan 20246,259.716,304.376,241.416,292.616,292.6169,091,400
29 Jan 20246,287.656,297.516,235.596,252.966,252.9662,556,900
26 Jan 20246,312.896,322.356,249.096,275.736,275.7379,950,200
25 Jan 20246,326.306,347.776,286.616,294.556,294.5577,337,100
24 Jan 20246,300.976,334.216,277.356,327.366,327.36106,723,700
23 Jan 20246,281.586,304.056,250.846,268.806,268.80213,715,000
22 Jan 20246,326.116,339.946,289.086,335.696,335.6949,211,600
19 Jan 20246,345.946,349.046,306.876,313.516,313.5163,806,300
18 Jan 20246,305.916,343.366,288.536,322.626,322.6271,835,000
17 Jan 20246,348.776,348.776,284.846,322.806,322.8079,065,800
16 Jan 20246,458.106,484.236,398.016,415.156,415.15119,289,200
15 Jan 20246,571.176,571.176,488.736,503.106,503.1092,876,400
12 Jan 20246,580.636,595.576,536.846,537.666,537.66115,161,300
11 Jan 20246,636.456,665.156,589.576,589.576,589.57121,950,900
10 Jan 20246,496.296,619.196,496.296,602.226,602.22168,514,000
09 Jan 20246,485.026,485.116,441.896,461.026,461.0295,820,700
08 Jan 20246,472.686,487.166,423.516,478.256,478.2588,624,400
05 Jan 20246,463.556,536.666,429.166,533.686,533.68112,857,500
04 Jan 20246,434.896,487.336,432.796,486.346,486.3481,468,200
03 Jan 20246,460.836,465.966,401.326,410.866,410.8671,618,000
02 Jan 20246,421.756,484.436,421.756,454.326,454.3287,851,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...