Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SX4050PI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 7,333.08 | -23.05 | -0.31% | 7,331.92 | 7,359.81 | 7,318.24 | 0 |
| Nov 26 2024 | 7,356.13 | -15.55 | -0.21% | 7,349.35 | 7,419.51 | 7,345.81 | 0 |
| Nov 25 2024 | 7,371.68 | 55.34 | 0.76% | 7,387.34 | 7,392.13 | 7,319.16 | 0 |
| Nov 22 2024 | 7,316.35 | 53.34 | 0.73% | 7,311.05 | 7,327.49 | 7,249.77 | 0 |
| Nov 21 2024 | 7,263.01 | -18.72 | -0.26% | 7,265.07 | 7,285.26 | 7,198.51 | 0 |
| Nov 20 2024 | 7,281.73 | -19.42 | -0.27% | 7,314.90 | 7,353.71 | 7,265.34 | 0 |
| Nov 19 2024 | 7,301.15 | -71.14 | -0.96% | 7,406.55 | 7,419.08 | 7,246.31 | 0 |
| Nov 18 2024 | 7,372.29 | -102.87 | -1.38% | 7,438.12 | 7,438.12 | 7,282.96 | 0 |
| Nov 15 2024 | 7,475.16 | 54.65 | 0.74% | 7,440.31 | 7,518.00 | 7,440.31 | 0 |
| Nov 14 2024 | 7,420.51 | 126.22 | 1.73% | 7,270.96 | 7,420.51 | 7,259.70 | 0 |
| Nov 13 2024 | 7,294.29 | 33.81 | 0.47% | 7,304.73 | 7,358.95 | 7,277.39 | 0 |
| Nov 12 2024 | 7,260.48 | -25.02 | -0.34% | 7,207.67 | 7,292.72 | 7,195.68 | 0 |
| Nov 11 2024 | 7,285.50 | 8.38 | 0.12% | 7,319.59 | 7,319.59 | 7,262.90 | 0 |
| Nov 08 2024 | 7,277.11 | -100.08 | -1.36% | 7,331.89 | 7,353.36 | 7,256.43 | 0 |
| Nov 07 2024 | 7,377.20 | 79.26 | 1.09% | 7,290.95 | 7,387.54 | 7,290.95 | 0 |
| Nov 06 2024 | 7,297.94 | -79.17 | -1.07% | 7,432.92 | 7,526.45 | 7,297.94 | 0 |
| Nov 05 2024 | 7,377.11 | -27.30 | -0.37% | 7,408.17 | 7,421.05 | 7,377.11 | 0 |
| Nov 04 2024 | 7,404.41 | -3.01 | -0.04% | 7,444.74 | 7,445.30 | 7,395.13 | 0 |
| Nov 01 2024 | 7,407.42 | -29.16 | -0.39% | 7,466.42 | 7,475.63 | 7,406.73 | 0 |
| Oct 31 2024 | 7,436.58 | 8.68 | 0.12% | 7,395.91 | 7,454.38 | 7,381.38 | 0 |
| Oct 30 2024 | 7,427.90 | -57.12 | -0.76% | 7,438.22 | 7,476.94 | 7,382.81 | 0 |
| Oct 29 2024 | 7,485.03 | -188.29 | -2.45% | 7,643.46 | 7,673.43 | 7,479.82 | 0 |
| Oct 28 2024 | 7,673.31 | -1.71 | -0.02% | 7,703.43 | 7,733.20 | 7,639.37 | 0 |
| Oct 25 2024 | 7,675.03 | -318.04 | -3.98% | 7,827.00 | 7,931.73 | 7,675.03 | 0 |
| Oct 24 2024 | 7,993.06 | 911.59 | 12.87% | 7,625.78 | 8,002.36 | 7,577.92 | 0 |
| Oct 23 2024 | 7,081.48 | 35.79 | 0.51% | 7,060.42 | 7,089.03 | 7,046.13 | 0 |
| Oct 22 2024 | 7,045.69 | 6.46 | 0.09% | 7,035.35 | 7,045.77 | 6,969.56 | 0 |
| Oct 21 2024 | 7,039.23 | -87.38 | -1.23% | 7,191.83 | 7,210.27 | 7,020.57 | 0 |
| Oct 18 2024 | 7,126.61 | 51.07 | 0.72% | 7,128.47 | 7,207.07 | 7,062.36 | 0 |
| Oct 17 2024 | 7,075.54 | -64.62 | -0.91% | 7,139.51 | 7,190.29 | 7,046.88 | 0 |
| Oct 16 2024 | 7,140.16 | 124.63 | 1.78% | 7,040.87 | 7,159.89 | 7,030.30 | 0 |
| Oct 15 2024 | 7,015.53 | -33.44 | -0.47% | 7,070.95 | 7,116.03 | 7,015.53 | 0 |
| Oct 14 2024 | 7,048.97 | -168.40 | -2.33% | 7,094.82 | 7,131.15 | 6,988.36 | 0 |
| Oct 11 2024 | 7,217.37 | 67.27 | 0.94% | 7,172.13 | 7,240.07 | 7,140.85 | 0 |
| Oct 10 2024 | 7,150.11 | 16.56 | 0.23% | 7,113.42 | 7,150.11 | 7,051.62 | 0 |
| Oct 09 2024 | 7,133.54 | -108.95 | -1.50% | 7,209.06 | 7,232.98 | 7,068.95 | 0 |
| Oct 08 2024 | 7,242.49 | -48.96 | -0.67% | 7,235.96 | 7,286.75 | 7,205.16 | 0 |
| Oct 07 2024 | 7,291.45 | -29.98 | -0.41% | 7,272.26 | 7,325.04 | 7,218.18 | 0 |
| Oct 04 2024 | 7,321.43 | 61.00 | 0.84% | 7,322.85 | 7,347.91 | 7,285.07 | 0 |
| Oct 03 2024 | 7,260.43 | -24.15 | -0.33% | 7,270.53 | 7,301.37 | 7,235.13 | 0 |
| Oct 02 2024 | 7,284.58 | -31.14 | -0.43% | 7,309.20 | 7,338.90 | 7,233.29 | 0 |
| Oct 01 2024 | 7,315.72 | -16.25 | -0.22% | 7,343.88 | 7,390.22 | 7,292.52 | 0 |
| Sep 30 2024 | 7,331.98 | -117.42 | -1.58% | 7,504.27 | 7,532.90 | 7,331.98 | 0 |
| Sep 27 2024 | 7,449.40 | 41.65 | 0.56% | 7,453.70 | 7,473.80 | 7,394.40 | 0 |
| Sep 26 2024 | 7,407.75 | 64.46 | 0.88% | 7,436.41 | 7,485.50 | 7,402.68 | 0 |
| Sep 25 2024 | 7,343.29 | 36.50 | 0.50% | 7,319.29 | 7,380.03 | 7,270.98 | 0 |
| Sep 24 2024 | 7,306.78 | -27.29 | -0.37% | 7,380.64 | 7,388.12 | 7,255.97 | 0 |
| Sep 23 2024 | 7,334.07 | -6.34 | -0.09% | 7,328.26 | 7,393.41 | 7,328.26 | 0 |
| Sep 20 2024 | 7,340.41 | -52.89 | -0.72% | 7,385.77 | 7,406.62 | 7,318.65 | 0 |
| Sep 19 2024 | 7,393.30 | 73.08 | 1.00% | 7,399.62 | 7,450.88 | 7,373.82 | 0 |
| Sep 18 2024 | 7,320.22 | -34.58 | -0.47% | 7,354.17 | 7,358.24 | 7,311.90 | 0 |
| Sep 17 2024 | 7,354.80 | 16.70 | 0.23% | 7,348.58 | 7,386.56 | 7,336.35 | 0 |
| Sep 16 2024 | 7,338.10 | -53.32 | -0.72% | 7,403.28 | 7,419.49 | 7,338.10 | 0 |
| Sep 13 2024 | 7,391.42 | 33.37 | 0.45% | 7,398.38 | 7,414.22 | 7,367.93 | 0 |
| Sep 12 2024 | 7,358.05 | 25.80 | 0.35% | 7,435.09 | 7,436.93 | 7,341.89 | 0 |
| Sep 11 2024 | 7,332.24 | 16.65 | 0.23% | 7,356.32 | 7,420.91 | 7,330.49 | 0 |
| Sep 10 2024 | 7,315.59 | -39.45 | -0.54% | 7,330.00 | 7,378.26 | 7,265.23 | 0 |
| Sep 09 2024 | 7,355.04 | 90.62 | 1.25% | 7,322.09 | 7,394.17 | 7,312.74 | 0 |
| Sep 06 2024 | 7,264.42 | -124.23 | -1.68% | 7,362.31 | 7,385.31 | 7,264.42 | 0 |
| Sep 05 2024 | 7,388.65 | -10.62 | -0.14% | 7,416.96 | 7,416.96 | 7,342.91 | 0 |
| Sep 04 2024 | 7,399.27 | -133.59 | -1.77% | 7,437.58 | 7,438.23 | 7,355.74 | 0 |
| Sep 03 2024 | 7,532.85 | -177.54 | -2.30% | 7,645.11 | 7,670.96 | 7,532.85 | 0 |
