PSI 20 TR Historical Data - PSITR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Indices
EU
PSI 20 TR (PSITR)
PSI 20 TR (PSITR) Historical

PSI 20 TR (PSITR)

18,973.99

142.19

(0.76%)

Closed December 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	356.57	1.91524926655	18617.42	18989.85	18508.73	0	0	IX
4	-125.85	-0.658906043192	19099.84	19205.81	18508.73	0	0	IX
12	-801.59	-4.05343357818	19775.58	20111.34	18508.73	0	0	IX
26	-440.05	-2.26665856257	19414.04	20502.53	18508.73	0	0	IX
52	661.13	3.61019523985	18312.86	20502.53	17276.49	0	0	IX
156	4481.44	30.9223704593	14492.55	20502.53	13601.9	0	0	IX
260	6241.8	49.0237736006	12732.19	20502.53	8550.68	0	0	IX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735320600	18973.99	142.19	0.76	18800.98	18989.85	18746.68	0
1735061400	18831.8	59.26	0.32	18797.33	18893.79	18784.07	0
1734975000	18772.54	86.57	0.46	18695.53	18834.74	18676.14	0
1734715800	18685.97	-42.74	-0.23	18617.42	18709.55	18508.73	0
1734629400	18728.71	-10.19	-0.05	18615.03	18831.77	18615.03	0
1734543000	18738.9	-17.4	-0.09	18784.91	18889.29	18728.54	0
1734456600	18756.3	-151.58	-0.80	18811.71	18811.71	18649.19	0
1734370200	18907.88	26.39	0.14	18879.29	18974.91	18823	0
1734111000	18881.49	-19.83	-0.10	18904.59	18984.02	18828.87	0
1734024600	18901.32	26.81	0.14	18886.7	18973.6	18852.95	0
1733938200	18874.51	26.89	0.14	18869.34	18970.64	18798.43	0
1733851800	18847.62	-35.56	-0.19	18821.41	18886.86	18746.3	0
1733765400	18883.18	55.32	0.29	18946.82	18961.35	18843.08	0
1733506200	18827.86	-225.59	-1.18	19093.96	19173.57	18797.24	0
1733419800	19053.45	108.51	0.57	19050.08	19104.11	18980.87	0
1733333400	18944.94	-89.48	-0.47	19065.18	19102.27	18928.68	0
1733247000	19034.42	127.85	0.68	18961.96	19039.56	18859.59	0
1733160600	18906.57	-165.03	-0.87	19073.3	19205.81	18896.53	0
1732901400	19071.6	-37.27	-0.20	19099.84	19109.74	18959.41	0
1732815000	19108.87	46.02	0.24	19092.59	19183.94	19044.78	0
1732728600	19062.85	0	0.00	19062.85	19062.85	19062.85	0
1732642200	19062.85	-69.77	-0.36	19091.15	19145.03	19002.78	0
1732555800	19132.62	88.77	0.47	19064.02	19187.73	19044.57	0
1732296600	19043.85	144.21	0.76	18957.15	19057.29	18910.93	0
1732210200	18899.64	22.21	0.12	18878.11	18914.71	18761.11	0
1732123800	18877.43	-19.67	-0.10	18995.31	19057.77	18852.87	0
1732037400	18897.1	-159.95	-0.84	19065.23	19106.84	18774.69	0
1731951000	19057.05	-43.64	-0.23	19104.61	19202.63	19029.65	0
1731691800	19100.69	158.43	0.84	19017.45	19174.48	18980.98	0
1731605400	18942.26	238.05	1.27	18795.02	19004.25	18766.16	0
1731519000	18704.21	-113.29	-0.60	18893.92	18935.18	18668.76	0
1731432600	18817.5	-260.45	-1.37	19001.42	19059.03	18817.5	0
1731346200	19077.95	97.3	0.51	19083.26	19119.41	19031.99	0
1731087000	18980.65	115.76	0.61	19000.94	19102.67	18977.59	0
1731000600	18864.89	43.36	0.23	18911.76	18967	18804.37	0
1730914200	18821.53	-637.08	-3.27	19300.06	19329.48	18680.47	0
1730827800	19458.61	-108	-0.55	19530.54	19598.79	19432.6	0
1730741400	19566.61	-29.65	-0.15	19676.1	19729.48	19536.59	0
1730482200	19596.26	184.64	0.95	19511.86	19645.01	19442.12	0
1730395800	19411.62	419.48	2.21	19290.37	19465.62	19290.37	0
1730309400	18992.14	-139.76	-0.73	19030.98	19103.47	18961.05	0
1730223000	19131.9	-51.18	-0.27	19290.03	19334.77	19060.1	0
1730136600	19183.08	-170.6	-0.88	19413.9	19413.9	19127.82	0
1729873800	19353.68	65.42	0.34	19322.19	19438.12	19305.34	0
1729787400	19288.26	-87.12	-0.45	19378.29	19475.41	19287.87	0
1729701000	19375.38	-101.58	-0.52	19489.15	19515.62	19307.51	0
1729614600	19476.96	-354.01	-1.79	19669.68	19670.36	19428.57	0
1729528200	19830.97	0	0.00	19830.97	19830.97	19830.97	0
1729269000	19830.97	-124.45	-0.62	19938.66	19939.82	19815.51	0
1729182600	19955.42	-101.42	-0.51	20085.41	20111.34	19942.72	0
1729096200	20056.84	155.68	0.78	19945.6	20058.51	19898.36	0
1729009800	19901.16	-57.22	-0.29	19893.07	19940.12	19809.36	0
1728923400	19958.38	-116.78	-0.58	20083.04	20087.71	19929.61	0
1728664200	20075.16	206.45	1.04	19861.17	20076.08	19844.55	0
1728577800	19868.71	-56.37	-0.28	19967.51	20005.23	19868.71	0
1728491400	19925.08	109.82	0.55	19917.88	19948.24	19807.26	0
1728405000	19815.26	-72.94	-0.37	19836.37	19903.24	19773.25	0
1728318600	19888.2	136.38	0.69	19809.32	19927.54	19769.26	0
1728059400	19751.82	5.13	0.03	19775.58	19864.78	19725.82	0
1727973000	19746.69	-145.84	-0.73	19962.06	19974.9	19746.69	0
1727886600	19892.53	-129.71	-0.65	20038.3	20100.27	19892.53	0
1727800200	20022.24	-162.23	-0.80	20147.22	20172.17	20021.26	0
1727713800	20184.47	-45.7	-0.23	20228.89	20228.89	20039.48	0
1727454600	20230.17	109.62	0.54	20157.88	20245.95	20103.6	0

Intesa Sanpaolo

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions