Deutsche Märkte schließen in 5 Stunden 44 Minuten

PSEi INDEX (PSEI.PS)

Philippine - Philippine Verzögerter Preis. Währung in PHP
Zur Watchlist hinzufügen
6.618,58-33,91 (-0,51%)
Börsenschluss: 02:50PM PST
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in PHPDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 20246.668,246.691,686.618,586.618,586.618,58-
06. Mai 20246.639,276.683,716.639,276.652,496.652,4965.400
03. Mai 20246.664,496.666,056.604,516.615,556.615,5583.200
02. Mai 20246.654,976.679,506.634,846.646,556.646,5580.500
01. Mai 2024------
30. Apr. 20246.756,326.777,276.700,496.700,496.700,4995.600
29. Apr. 20246.629,576.769,646.629,576.769,646.769,64107.600
26. Apr. 20246.557,956.628,756.547,766.628,756.628,7558.500
25. Apr. 20246.598,146.598,146.574,886.574,886.574,8853.900
24. Apr. 20246.538,986.595,416.538,986.572,756.572,7566.900
23. Apr. 20246.463,656.515,436.463,656.506,806.506,8061.600
22. Apr. 20246.484,616.509,666.439,446.444,086.444,0860.700
19. Apr. 20246.511,506.540,816.406,986.443,006.443,00103.200
18. Apr. 20246.481,906.548,896.481,016.523,196.523,19101.500
17. Apr. 20246.432,106.497,826.424,816.450,046.450,0494.500
16. Apr. 20246.534,946.534,946.404,976.404,976.404,97122.300
15. Apr. 20246.630,436.630,436.556,936.562,436.562,4391.600
12. Apr. 20246.681,266.719,206.659,396.659,396.659,39131.000
11. Apr. 20246.727,276.727,276.669,686.677,656.677,65123.400
10. Apr. 2024------
09. Apr. 2024------
08. Apr. 20246.750,746.750,746.686,506.741,076.741,0781.400
05. Apr. 20246.819,236.819,236.728,846.745,466.745,4684.900
04. Apr. 20246.870,906.881,586.809,786.827,066.827,0669.400
03. Apr. 20246.960,556.964,936.863,826.863,826.863,8264.400
02. Apr. 20247.016,937.070,726.960,436.960,436.960,43133.000
01. Apr. 20246.948,546.991,776.947,276.979,816.979,8185.000
29. März 2024------
28. März 2024------
27. März 20246.884,466.925,376.884,466.903,536.903,53113.000
26. März 20246.840,856.898,176.797,656.898,176.898,1792.100
25. März 20246.879,756.886,536.843,506.853,106.853,1095.500
22. März 20246.917,686.919,766.871,456.881,976.881,9798.100
21. März 20246.875,246.963,226.875,246.963,226.963,2287.200
20. März 20246.856,026.871,226.840,706.856,776.856,7793.100
19. März 20246.851,356.900,596.831,186.848,436.848,43118.500
18. März 20246.838,036.910,296.838,036.853,296.853,2976.900
15. März 20246.946,706.946,706.790,966.822,326.822,32405.500
14. März 20246.962,446.989,386.939,016.967,966.967,96118.400
13. März 20246.890,236.980,646.889,566.965,516.965,51122.400
12. März 20246.885,926.928,416.878,496.879,596.879,59101.400
11. März 20246.939,546.939,546.852,216.872,246.872,2479.800
08. März 20246.839,746.942,216.835,536.942,216.942,2175.800
07. März 20246.849,636.851,866.807,446.837,346.837,3476.900
06. März 20246.882,436.894,486.861,556.878,546.878,5489.100
05. März 20246.969,086.981,846.905,466.905,466.905,4688.800
04. März 20246.923,247.021,046.908,816.951,676.951,6780.600
01. März 20246.931,327.005,306.919,596.919,596.919,5957.500
29. Feb. 20246.908,736.944,716.887,916.944,716.944,71153.100
28. Feb. 20246.864,396.878,236.845,816.876,526.876,5268.100
27. Feb. 20246.887,366.887,366.842,336.860,676.860,6791.400
26. Feb. 20246.918,736.941,856.891,496.891,496.891,4959.700
23. Feb. 20246.915,256.990,656.913,216.913,216.913,2171.400
22. Feb. 20246.899,616.922,506.896,336.903,156.903,1572.300
21. Feb. 20246.846,536.897,366.833,926.897,366.897,3684.900
20. Feb. 20246.818,146.860,806.818,146.854,666.854,6673.200
19. Feb. 20246.882,326.901,316.798,616.798,616.798,6192.800
16. Feb. 20246.893,226.916,436.873,236.873,236.873,2393.200
15. Feb. 20246.862,386.918,156.855,736.882,156.882,1583.400
14. Feb. 20246.810,646.854,536.780,736.854,536.854,5382.300
13. Feb. 20246.824,086.848,576.824,086.827,926.827,9299.300
12. Feb. 20246.856,456.891,696.807,826.807,826.807,8274.900
09. Feb. 2024------
08. Feb. 20246.844,616.931,556.844,616.850,166.850,16112.200
07. Feb. 20246.772,936.877,616.772,936.830,046.830,04104.600
06. Feb. 20246.756,726.774,216.695,826.755,266.755,2680.100
05. Feb. 20246.702,126.760,416.702,126.728,226.728,2269.900
02. Feb. 20246.652,486.765,386.652,046.707,256.707,25136.900
01. Feb. 20246.623,946.644,116.601,346.623,016.623,0165.600
31. Jan. 20246.633,456.722,326.633,456.646,446.646,4497.100
30. Jan. 20246.636,046.662,446.622,016.622,016.622,0183.000
29. Jan. 20246.680,686.689,186.630,686.630,686.630,6854.800
26. Jan. 20246.674,446.686,096.643,836.686,096.686,0972.500
25. Jan. 20246.676,406.687,126.644,596.673,506.673,5088.500
24. Jan. 20246.630,266.679,966.626,826.679,966.679,9676.600
23. Jan. 20246.594,296.624,436.593,076.621,886.621,8867.100
22. Jan. 20246.532,836.583,476.532,836.583,476.583,4775.000
19. Jan. 20246.528,686.528,686.496,966.503,546.503,5466.000
18. Jan. 20246.567,296.570,306.500,316.510,876.510,8786.700
17. Jan. 20246.647,086.663,686.567,766.572,516.572,51133.300
16. Jan. 20246.681,676.695,176.637,006.637,006.637,0089.800
15. Jan. 20246.655,996.695,416.650,416.680,456.680,4570.300
12. Jan. 20246.619,916.676,546.619,916.643,186.643,1870.200
11. Jan. 20246.562,376.637,706.562,376.613,736.613,7378.700
10. Jan. 20246.587,676.593,776.546,116.546,116.546,1184.000
09. Jan. 20246.628,556.678,356.618,526.618,526.618,5296.500
08. Jan. 20246.633,216.661,256.609,226.609,226.609,2285.300
05. Jan. 20246.606,246.629,646.583,066.629,646.629,6499.400
04. Jan. 20246.505,116.602,926.493,376.602,526.602,5288.800
03. Jan. 20246.539,8165.444,906.483,806.498,886.498,8843.700
02. Jan. 20246.478,526.555,616.464,346.554,046.554,0463.600
01. Jan. 2024------
29. Dez. 20236.514,756.523,836.450,046.450,046.450,0478.000
28. Dez. 20236.478,606.519,116.472,296.519,116.519,1161.000
27. Dez. 20236.499,606.500,546.462,806.462,806.462,8086.900
26. Dez. 2023------
25. Dez. 2023------
22. Dez. 20236.466,936.501,006.459,686.501,006.501,00158.300
21. Dez. 20236.486,276.496,426.428,126.469,236.469,23204.200
20. Dez. 20236.521,966.566,416.500,976.520,756.520,75197.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...