Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SX20PI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 3,416.55 | 66.53 | 1.99% | 3,379.50 | 3,423.29 | 3,367.15 | 0 |
| Nov 21 2024 | 3,350.01 | 18.34 | 0.55% | 3,321.08 | 3,351.43 | 3,309.45 | 0 |
| Nov 20 2024 | 3,331.68 | -22.54 | -0.67% | 3,390.72 | 3,395.74 | 3,325.83 | 0 |
| Nov 19 2024 | 3,354.21 | 10.06 | 0.30% | 3,355.85 | 3,361.68 | 3,315.06 | 0 |
| Nov 18 2024 | 3,344.15 | -41.26 | -1.22% | 3,385.38 | 3,387.60 | 3,335.15 | 0 |
| Nov 15 2024 | 3,385.41 | -148.23 | -4.19% | 3,445.96 | 3,465.86 | 3,382.47 | 0 |
| Nov 14 2024 | 3,533.64 | 49.53 | 1.42% | 3,493.43 | 3,533.64 | 3,483.16 | 0 |
| Nov 13 2024 | 3,484.11 | 0.99 | 0.03% | 3,505.57 | 3,518.81 | 3,458.30 | 0 |
| Nov 12 2024 | 3,483.11 | -45.29 | -1.28% | 3,504.86 | 3,514.51 | 3,472.54 | 0 |
| Nov 11 2024 | 3,528.40 | 24.04 | 0.69% | 3,537.60 | 3,567.90 | 3,524.18 | 0 |
| Nov 08 2024 | 3,504.37 | 41.02 | 1.18% | 3,485.85 | 3,504.86 | 3,472.43 | 0 |
| Nov 07 2024 | 3,463.35 | 14.87 | 0.43% | 3,453.96 | 3,478.15 | 3,445.97 | 0 |
| Nov 06 2024 | 3,448.48 | -26.40 | -0.76% | 3,539.94 | 3,553.30 | 3,448.48 | 0 |
| Nov 05 2024 | 3,474.87 | -115.00 | -3.20% | 3,577.07 | 3,590.39 | 3,462.63 | 0 |
| Nov 04 2024 | 3,589.88 | 25.56 | 0.72% | 3,582.70 | 3,618.61 | 3,575.84 | 0 |
| Nov 01 2024 | 3,564.32 | -7.24 | -0.20% | 3,583.93 | 3,592.40 | 3,563.98 | 0 |
| Oct 31 2024 | 3,571.56 | -67.53 | -1.86% | 3,624.88 | 3,624.88 | 3,568.28 | 0 |
| Oct 30 2024 | 3,639.09 | -71.67 | -1.93% | 3,705.18 | 3,709.73 | 3,614.06 | 0 |
| Oct 29 2024 | 3,710.76 | -3.52 | -0.09% | 3,734.56 | 3,749.70 | 3,710.76 | 0 |
| Oct 28 2024 | 3,714.28 | 16.98 | 0.46% | 3,716.47 | 3,716.85 | 3,673.60 | 0 |
| Oct 25 2024 | 3,697.30 | 11.03 | 0.30% | 3,682.39 | 3,707.47 | 3,679.86 | 0 |
| Oct 24 2024 | 3,686.27 | 0.88 | 0.02% | 3,685.54 | 3,720.41 | 3,677.32 | 0 |
| Oct 23 2024 | 3,685.39 | -0.22 | -0.01% | 3,665.81 | 3,715.77 | 3,661.01 | 0 |
| Oct 22 2024 | 3,685.62 | -49.62 | -1.33% | 3,716.55 | 3,716.55 | 3,655.86 | 0 |
| Oct 21 2024 | 3,735.23 | -11.97 | -0.32% | 3,755.96 | 3,765.25 | 3,730.31 | 0 |
| Oct 18 2024 | 3,747.20 | 15.29 | 0.41% | 3,730.52 | 3,773.01 | 3,728.49 | 0 |
| Oct 17 2024 | 3,731.91 | 13.50 | 0.36% | 3,721.37 | 3,740.46 | 3,711.13 | 0 |
| Oct 16 2024 | 3,718.41 | 14.83 | 0.40% | 3,703.57 | 3,719.07 | 3,691.71 | 0 |
| Oct 15 2024 | 3,703.59 | 0.85 | 0.02% | 3,729.71 | 3,736.03 | 3,691.68 | 0 |
| Oct 14 2024 | 3,702.74 | 21.12 | 0.57% | 3,689.90 | 3,702.74 | 3,672.08 | 0 |
| Oct 11 2024 | 3,681.62 | 21.76 | 0.59% | 3,673.70 | 3,690.76 | 3,659.72 | 0 |
| Oct 10 2024 | 3,659.86 | -6.26 | -0.17% | 3,674.89 | 3,675.09 | 3,645.39 | 0 |
| Oct 09 2024 | 3,666.12 | 15.96 | 0.44% | 3,671.25 | 3,684.70 | 3,647.28 | 0 |
| Oct 08 2024 | 3,650.16 | -25.59 | -0.70% | 3,660.62 | 3,661.00 | 3,645.24 | 0 |
| Oct 07 2024 | 3,675.75 | -18.47 | -0.50% | 3,681.41 | 3,685.04 | 3,663.18 | 0 |
| Oct 04 2024 | 3,694.23 | -14.72 | -0.40% | 3,718.29 | 3,728.24 | 3,682.01 | 0 |
| Oct 03 2024 | 3,708.94 | -22.45 | -0.60% | 3,737.40 | 3,738.01 | 3,707.67 | 0 |
| Oct 02 2024 | 3,731.39 | 15.94 | 0.43% | 3,726.55 | 3,734.89 | 3,707.03 | 0 |
| Oct 01 2024 | 3,715.45 | -29.17 | -0.78% | 3,757.07 | 3,759.02 | 3,707.49 | 0 |
| Sep 30 2024 | 3,744.63 | 13.08 | 0.35% | 3,759.20 | 3,759.20 | 3,724.63 | 0 |
| Sep 27 2024 | 3,731.55 | 1.79 | 0.05% | 3,732.01 | 3,739.26 | 3,711.01 | 0 |
| Sep 26 2024 | 3,729.75 | 43.75 | 1.19% | 3,722.88 | 3,738.36 | 3,706.41 | 0 |
| Sep 25 2024 | 3,686.00 | 13.91 | 0.38% | 3,680.84 | 3,700.87 | 3,676.86 | 0 |
| Sep 24 2024 | 3,672.09 | -41.75 | -1.12% | 3,716.97 | 3,720.48 | 3,659.73 | 0 |
| Sep 23 2024 | 3,713.84 | -21.71 | -0.58% | 3,714.18 | 3,739.53 | 3,712.13 | 0 |
| Sep 20 2024 | 3,735.54 | -8.54 | -0.23% | 3,754.62 | 3,764.44 | 3,728.46 | 0 |
| Sep 19 2024 | 3,744.08 | -0.69 | -0.02% | 3,772.00 | 3,778.64 | 3,738.58 | 0 |
| Sep 18 2024 | 3,744.78 | -32.05 | -0.85% | 3,752.84 | 3,753.91 | 3,733.62 | 0 |
| Sep 17 2024 | 3,776.82 | -7.12 | -0.19% | 3,804.42 | 3,809.55 | 3,771.48 | 0 |
| Sep 16 2024 | 3,783.94 | 13.46 | 0.36% | 3,775.13 | 3,791.23 | 3,770.32 | 0 |
| Sep 13 2024 | 3,770.49 | 1.13 | 0.03% | 3,749.70 | 3,771.07 | 3,733.40 | 0 |
| Sep 12 2024 | 3,769.36 | -6.38 | -0.17% | 3,820.96 | 3,821.88 | 3,768.06 | 0 |
| Sep 11 2024 | 3,775.74 | -47.62 | -1.25% | 3,795.06 | 3,806.85 | 3,760.76 | 0 |
| Sep 10 2024 | 3,823.36 | -18.88 | -0.49% | 3,780.25 | 3,824.18 | 3,779.71 | 0 |
| Sep 09 2024 | 3,842.24 | 59.98 | 1.59% | 3,807.51 | 3,843.74 | 3,805.40 | 0 |
| Sep 06 2024 | 3,782.25 | 8.84 | 0.23% | 3,764.25 | 3,834.81 | 3,762.57 | 0 |
| Sep 05 2024 | 3,773.41 | -51.78 | -1.35% | 3,832.68 | 3,833.87 | 3,773.41 | 0 |
| Sep 04 2024 | 3,825.20 | -22.58 | -0.59% | 3,830.15 | 3,831.27 | 3,812.50 | 0 |
| Sep 03 2024 | 3,847.77 | -44.36 | -1.14% | 3,881.22 | 3,892.66 | 3,847.77 | 0 |
| Aug 30 2024 | 3,892.13 | 27.83 | 0.72% | 3,862.38 | 3,903.94 | 3,862.38 | 0 |
| Aug 29 2024 | 3,864.31 | 24.78 | 0.65% | 3,854.38 | 3,864.31 | 3,847.12 | 0 |
| Aug 28 2024 | 3,839.52 | 13.19 | 0.34% | 3,835.97 | 3,867.03 | 3,831.47 | 0 |
| Aug 27 2024 | 3,826.33 | 8.02 | 0.21% | 3,827.28 | 3,844.48 | 3,826.33 | 0 |
