SX40PI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 1,112.65 | -6.99 | -0.62% | 1,120.33 | 1,121.85 | 1,110.50 | 0 |
Jun 27 2024 | 1,119.64 | -38.69 | -3.34% | 1,118.41 | 1,126.96 | 1,114.55 | 0 |
Jun 26 2024 | 1,158.33 | 7.05 | 0.61% | 1,157.34 | 1,163.53 | 1,149.23 | 0 |
Jun 25 2024 | 1,151.28 | -16.27 | -1.39% | 1,158.16 | 1,159.35 | 1,147.51 | 0 |
Jun 24 2024 | 1,167.55 | 15.07 | 1.31% | 1,150.88 | 1,168.30 | 1,150.77 | 0 |
Jun 21 2024 | 1,152.48 | 0.00 | 0.00% | 1,152.48 | 1,152.48 | 1,152.48 | 0 |
Jun 20 2024 | 1,152.48 | 1.72 | 0.15% | 1,151.26 | 1,153.28 | 1,148.54 | 0 |
Jun 18 2024 | 1,150.76 | 2.79 | 0.24% | 1,157.65 | 1,158.11 | 1,148.76 | 0 |
Jun 17 2024 | 1,147.97 | 4.86 | 0.42% | 1,149.13 | 1,151.77 | 1,138.63 | 0 |
Jun 14 2024 | 1,143.11 | -7.54 | -0.66% | 1,158.84 | 1,159.97 | 1,139.76 | 0 |
Jun 13 2024 | 1,150.65 | -26.50 | -2.25% | 1,167.49 | 1,168.41 | 1,150.42 | 0 |
Jun 12 2024 | 1,177.15 | 3.52 | 0.30% | 1,167.49 | 1,183.31 | 1,161.39 | 0 |
Jun 11 2024 | 1,173.63 | -2.76 | -0.24% | 1,182.48 | 1,184.97 | 1,171.87 | 0 |
Jun 10 2024 | 1,176.39 | -7.71 | -0.65% | 1,174.89 | 1,177.37 | 1,167.41 | 0 |
Jun 07 2024 | 1,184.10 | 6.91 | 0.59% | 1,181.09 | 1,187.49 | 1,176.02 | 0 |
Jun 06 2024 | 1,177.19 | 0.00 | 0.00% | 1,177.19 | 1,177.19 | 1,177.19 | 0 |
Jun 05 2024 | 1,177.19 | 2.08 | 0.18% | 1,186.37 | 1,189.40 | 1,175.49 | 0 |
Jun 04 2024 | 1,175.12 | -7.49 | -0.63% | 1,185.51 | 1,185.51 | 1,173.08 | 0 |
Jun 03 2024 | 1,182.61 | -4.39 | -0.37% | 1,196.87 | 1,198.54 | 1,180.26 | 0 |
May 31 2024 | 1,187.00 | 10.91 | 0.93% | 1,173.73 | 1,187.00 | 1,170.33 | 0 |
May 30 2024 | 1,176.09 | 10.03 | 0.86% | 1,167.37 | 1,177.65 | 1,167.37 | 0 |
May 29 2024 | 1,166.06 | -22.31 | -1.88% | 1,179.54 | 1,180.97 | 1,166.06 | 0 |
May 28 2024 | 1,188.37 | -0.63 | -0.05% | 1,191.96 | 1,192.76 | 1,185.77 | 0 |
May 24 2024 | 1,189.01 | 0.47 | 0.04% | 1,181.80 | 1,192.14 | 1,178.93 | 0 |
May 23 2024 | 1,188.53 | -7.01 | -0.59% | 1,195.71 | 1,195.71 | 1,184.88 | 0 |
May 22 2024 | 1,195.54 | -3.72 | -0.31% | 1,195.96 | 1,201.68 | 1,194.22 | 0 |
May 21 2024 | 1,199.25 | -5.11 | -0.42% | 1,200.35 | 1,201.44 | 1,196.87 | 0 |
May 20 2024 | 1,204.36 | 8.19 | 0.68% | 1,198.20 | 1,206.37 | 1,196.80 | 0 |
May 17 2024 | 1,196.17 | 2.79 | 0.23% | 1,196.67 | 1,198.24 | 1,188.42 | 0 |
May 16 2024 | 1,193.39 | -5.01 | -0.42% | 1,197.90 | 1,199.02 | 1,191.36 | 0 |
May 15 2024 | 1,198.40 | -6.58 | -0.55% | 1,207.24 | 1,209.84 | 1,198.40 | 0 |
May 14 2024 | 1,204.98 | 15.28 | 1.28% | 1,192.38 | 1,205.00 | 1,188.29 | 0 |
May 13 2024 | 1,189.70 | -1.84 | -0.15% | 1,191.58 | 1,192.70 | 1,185.89 | 0 |
May 10 2024 | 1,191.54 | 13.02 | 1.11% | 1,185.76 | 1,196.46 | 1,185.50 | 0 |
May 09 2024 | 1,178.52 | 0.00 | 0.00% | 1,178.52 | 1,178.52 | 1,178.52 | 0 |
May 08 2024 | 1,178.52 | 1.59 | 0.14% | 1,175.30 | 1,180.82 | 1,172.94 | 0 |
May 07 2024 | 1,176.92 | 14.42 | 1.24% | 1,167.46 | 1,177.31 | 1,167.46 | 0 |
May 06 2024 | 1,162.50 | -2.66 | -0.23% | 1,162.85 | 1,165.71 | 1,158.56 | 0 |
May 03 2024 | 1,165.16 | 8.31 | 0.72% | 1,162.10 | 1,173.44 | 1,158.06 | 0 |
May 02 2024 | 1,156.85 | -24.31 | -2.06% | 1,170.94 | 1,171.80 | 1,150.10 | 0 |
May 01 2024 | 1,181.16 | 0.00 | 0.00% | 1,181.16 | 1,181.16 | 1,181.16 | 0 |
Apr 30 2024 | 1,181.16 | -1.58 | -0.13% | 1,178.97 | 1,181.82 | 1,171.42 | 0 |
Apr 29 2024 | 1,182.74 | 3.04 | 0.26% | 1,176.59 | 1,184.08 | 1,175.88 | 0 |
Apr 26 2024 | 1,179.70 | 20.61 | 1.78% | 1,171.51 | 1,185.36 | 1,169.01 | 0 |
Apr 25 2024 | 1,159.09 | -17.68 | -1.50% | 1,172.59 | 1,179.76 | 1,150.41 | 0 |
Apr 24 2024 | 1,176.78 | -39.30 | -3.23% | 1,209.19 | 1,212.65 | 1,176.22 | 0 |
Apr 23 2024 | 1,216.08 | 27.98 | 2.36% | 1,197.70 | 1,216.24 | 1,195.92 | 0 |
Apr 22 2024 | 1,188.10 | 8.75 | 0.74% | 1,197.21 | 1,197.39 | 1,184.95 | 0 |
Apr 19 2024 | 1,179.35 | -10.73 | -0.90% | 1,173.09 | 1,181.26 | 1,167.65 | 0 |
Apr 18 2024 | 1,190.08 | 3.60 | 0.30% | 1,185.64 | 1,191.71 | 1,180.62 | 0 |
Apr 17 2024 | 1,186.48 | 3.42 | 0.29% | 1,183.29 | 1,200.36 | 1,181.38 | 0 |
Apr 16 2024 | 1,183.07 | -6.21 | -0.52% | 1,174.73 | 1,186.07 | 1,171.50 | 0 |
Apr 15 2024 | 1,189.28 | 4.52 | 0.38% | 1,186.22 | 1,201.60 | 1,185.94 | 0 |
Apr 12 2024 | 1,184.75 | -5.74 | -0.48% | 1,203.99 | 1,207.49 | 1,184.11 | 0 |
Apr 11 2024 | 1,190.49 | -8.11 | -0.68% | 1,190.21 | 1,195.97 | 1,176.97 | 0 |
Apr 10 2024 | 1,198.60 | -2.37 | -0.20% | 1,205.65 | 1,215.62 | 1,192.04 | 0 |
Apr 09 2024 | 1,200.97 | -2.65 | -0.22% | 1,199.86 | 1,208.89 | 1,199.21 | 0 |
Apr 08 2024 | 1,203.62 | 8.08 | 0.68% | 1,194.76 | 1,205.42 | 1,194.17 | 0 |
Apr 05 2024 | 1,195.54 | -11.99 | -0.99% | 1,196.72 | 1,199.81 | 1,191.95 | 0 |
Apr 04 2024 | 1,207.53 | 10.42 | 0.87% | 1,200.57 | 1,209.50 | 1,200.21 | 0 |
Apr 03 2024 | 1,197.11 | 5.35 | 0.45% | 1,184.46 | 1,197.98 | 1,181.54 | 0 |
Apr 02 2024 | 1,191.76 | -28.12 | -2.30% | 1,218.31 | 1,220.85 | 1,187.99 | 0 |