SX50PI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 3,961.97 | 43.03 | 1.10% | 3,922.69 | 3,969.36 | 3,920.24 | 0 |
Jul 25 2024 | 3,918.93 | -45.61 | -1.15% | 3,902.18 | 3,920.30 | 3,868.14 | 0 |
Jul 24 2024 | 3,964.54 | -40.83 | -1.02% | 3,971.02 | 3,989.66 | 3,961.88 | 0 |
Jul 23 2024 | 4,005.37 | 3.81 | 0.10% | 3,986.20 | 4,030.12 | 3,981.65 | 0 |
Jul 22 2024 | 4,001.56 | 34.35 | 0.87% | 3,982.75 | 4,027.77 | 3,979.90 | 0 |
Jul 19 2024 | 3,967.21 | -47.79 | -1.19% | 4,017.18 | 4,017.99 | 3,967.21 | 0 |
Jul 18 2024 | 4,015.01 | -6.39 | -0.16% | 3,990.10 | 4,040.22 | 3,980.24 | 0 |
Jul 17 2024 | 4,021.40 | -33.39 | -0.82% | 4,015.76 | 4,032.43 | 3,989.64 | 0 |
Jul 16 2024 | 4,054.79 | 21.66 | 0.54% | 4,009.55 | 4,054.83 | 4,004.74 | 0 |
Jul 15 2024 | 4,033.13 | -32.44 | -0.80% | 4,045.25 | 4,063.42 | 4,024.07 | 0 |
Jul 12 2024 | 4,065.57 | 131.89 | 3.35% | 3,958.86 | 4,067.64 | 3,951.52 | 0 |
Jul 11 2024 | 3,933.68 | 46.08 | 1.19% | 3,888.35 | 3,941.10 | 3,881.27 | 0 |
Jul 10 2024 | 3,887.60 | 9.11 | 0.23% | 3,874.20 | 3,890.10 | 3,865.76 | 0 |
Jul 09 2024 | 3,878.49 | -42.82 | -1.09% | 3,907.66 | 3,917.53 | 3,872.37 | 0 |
Jul 08 2024 | 3,921.31 | 21.85 | 0.56% | 3,896.42 | 3,926.02 | 3,896.42 | 0 |
Jul 05 2024 | 3,899.46 | -20.20 | -0.52% | 3,937.21 | 3,948.94 | 3,891.01 | 0 |
Jul 03 2024 | 3,919.66 | 24.48 | 0.63% | 3,904.55 | 3,947.18 | 3,904.55 | 0 |
Jul 02 2024 | 3,895.18 | -33.22 | -0.85% | 3,904.69 | 3,905.78 | 3,880.05 | 0 |
Jul 01 2024 | 3,928.39 | 16.42 | 0.42% | 3,935.57 | 3,935.80 | 3,902.25 | 0 |
Jun 28 2024 | 3,911.97 | 10.48 | 0.27% | 3,923.70 | 3,928.87 | 3,894.19 | 0 |
Jun 27 2024 | 3,901.49 | -0.55 | -0.01% | 3,907.78 | 3,925.23 | 3,898.69 | 0 |
Jun 26 2024 | 3,902.04 | 14.59 | 0.38% | 3,921.69 | 3,934.76 | 3,883.00 | 0 |
Jun 25 2024 | 3,887.45 | -70.35 | -1.78% | 3,919.43 | 3,920.42 | 3,881.92 | 0 |
Jun 24 2024 | 3,957.79 | 19.08 | 0.48% | 3,890.93 | 3,959.58 | 3,890.47 | 0 |
Jun 21 2024 | 3,938.71 | 0.00 | 0.00% | 3,938.71 | 3,938.71 | 3,938.71 | 0 |
Jun 20 2024 | 3,938.71 | 9.22 | 0.23% | 3,928.69 | 3,941.86 | 3,919.52 | 0 |
Jun 18 2024 | 3,929.49 | 11.74 | 0.30% | 3,938.81 | 3,938.81 | 3,907.43 | 0 |
Jun 17 2024 | 3,917.75 | 0.72 | 0.02% | 3,933.73 | 3,946.26 | 3,891.35 | 0 |
Jun 14 2024 | 3,917.03 | -74.48 | -1.87% | 3,964.18 | 3,970.42 | 3,906.51 | 0 |
Jun 13 2024 | 3,991.51 | -71.72 | -1.77% | 4,065.29 | 4,068.30 | 3,988.67 | 0 |
Jun 12 2024 | 4,063.23 | 77.66 | 1.95% | 4,006.26 | 4,068.47 | 4,003.75 | 0 |
Jun 11 2024 | 3,985.57 | -5.38 | -0.13% | 4,014.16 | 4,015.57 | 3,969.37 | 0 |
Jun 10 2024 | 3,990.95 | -29.51 | -0.73% | 3,987.96 | 3,990.95 | 3,973.76 | 0 |
Jun 07 2024 | 4,020.46 | 15.16 | 0.38% | 4,011.25 | 4,027.37 | 3,988.26 | 0 |
Jun 06 2024 | 4,005.31 | 0.00 | 0.00% | 4,005.31 | 4,005.31 | 4,005.31 | 0 |
Jun 05 2024 | 4,005.31 | 43.38 | 1.10% | 3,987.17 | 4,005.31 | 3,978.97 | 0 |
Jun 04 2024 | 3,961.92 | -39.36 | -0.98% | 3,983.52 | 3,987.90 | 3,950.77 | 0 |
Jun 03 2024 | 4,001.28 | -2.01 | -0.05% | 4,047.04 | 4,048.09 | 3,989.59 | 0 |
May 31 2024 | 4,003.29 | 16.11 | 0.40% | 3,983.42 | 4,018.37 | 3,978.61 | 0 |
May 30 2024 | 3,987.19 | 9.41 | 0.24% | 3,961.07 | 3,992.88 | 3,960.61 | 0 |
May 29 2024 | 3,977.78 | -57.56 | -1.43% | 4,018.33 | 4,028.21 | 3,974.97 | 0 |
May 28 2024 | 4,035.34 | -32.97 | -0.81% | 4,069.86 | 4,074.96 | 4,021.10 | 0 |
May 24 2024 | 4,068.31 | -12.49 | -0.31% | 4,044.61 | 4,069.73 | 4,039.25 | 0 |
May 23 2024 | 4,080.80 | 27.12 | 0.67% | 4,082.26 | 4,097.80 | 4,067.40 | 0 |
May 22 2024 | 4,053.67 | 15.44 | 0.38% | 4,038.13 | 4,065.85 | 4,032.25 | 0 |
May 21 2024 | 4,038.23 | -3.68 | -0.09% | 4,036.92 | 4,041.93 | 4,020.88 | 0 |
May 20 2024 | 4,041.91 | 63.88 | 1.61% | 4,003.72 | 4,041.91 | 4,000.63 | 0 |
May 17 2024 | 3,978.02 | -16.13 | -0.40% | 3,970.63 | 3,979.92 | 3,956.47 | 0 |
May 16 2024 | 3,994.15 | -21.41 | -0.53% | 4,026.28 | 4,028.16 | 3,993.39 | 0 |
May 15 2024 | 4,015.56 | 24.16 | 0.61% | 4,012.53 | 4,029.63 | 3,989.31 | 0 |
May 14 2024 | 3,991.40 | 18.64 | 0.47% | 3,971.11 | 3,991.40 | 3,964.02 | 0 |
May 13 2024 | 3,972.76 | -19.58 | -0.49% | 3,978.44 | 3,980.57 | 3,961.38 | 0 |
May 10 2024 | 3,992.35 | 64.72 | 1.65% | 3,962.10 | 3,999.35 | 3,962.10 | 0 |
May 09 2024 | 3,927.62 | 0.00 | 0.00% | 3,927.62 | 3,927.62 | 3,927.62 | 0 |
May 08 2024 | 3,927.62 | 18.35 | 0.47% | 3,913.68 | 3,941.10 | 3,913.68 | 0 |
May 07 2024 | 3,909.27 | 49.30 | 1.28% | 3,863.26 | 3,909.27 | 3,851.35 | 0 |
May 06 2024 | 3,859.97 | 34.25 | 0.90% | 3,837.99 | 3,859.97 | 3,825.78 | 0 |
May 03 2024 | 3,825.72 | 27.49 | 0.72% | 3,792.44 | 3,835.34 | 3,791.63 | 0 |
May 02 2024 | 3,798.23 | -48.63 | -1.26% | 3,821.13 | 3,822.83 | 3,792.61 | 0 |
May 01 2024 | 3,846.86 | 0.00 | 0.00% | 3,846.86 | 3,846.86 | 3,846.86 | 0 |
Apr 30 2024 | 3,846.86 | -13.71 | -0.36% | 3,859.01 | 3,859.30 | 3,827.11 | 0 |