(Login BolsaPT & Canal Forex) |
|
 FTSE 100 - Footsie - [Ticker: ^FTSE] |     | | Última Trade | 7.487,960 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -5,120 (-0.07%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 7.493,080 | PER | 0,00% | | Máximo | 7.532,360 | Pagamento Dividendo | | | Mínimo | 7.487,960 | Data Ex-Dividendo | | | Fecho Anterior | 7.493,080 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^FTSE de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-04 | 00:00:00 | 6.930,20 | 6.930,20 | 6.662,90 | 6.662,90 | 0 | | 2000-01-05 | 00:00:00 | 6.665,90 | 6.665,90 | 6.500,40 | 6.535,90 | 0 | | 2000-01-06 | 00:00:00 | 6.535,90 | 6.547,30 | 6.424,40 | 6.447,20 | 0 | | 2000-01-07 | 00:00:00 | 6.477,20 | 6.532,40 | 6.438,80 | 6.504,80 | 0 | | 2000-01-10 | 00:00:00 | 6.504,80 | 6.634,20 | 6.504,80 | 6.607,70 | 0 | | 2000-01-11 | 00:00:00 | 6.607,70 | 6.638,10 | 6.510,80 | 6.518,90 | 0 | | 2000-01-12 | 00:00:00 | 6.518,90 | 6.532,80 | 6.470,30 | 6.532,80 | 0 | | 2000-01-13 | 00:00:00 | 6.532,80 | 6.596,50 | 6.509,40 | 6.531,50 | 0 | | 2000-01-14 | 00:00:00 | 6.531,50 | 6.666,80 | 6.531,50 | 6.658,20 | 0 | | 2000-01-17 | 00:00:00 | 6.658,20 | 6.694,30 | 6.638,30 | 6.669,50 | 0 | | 2000-01-18 | 00:00:00 | 6.669,50 | 6.695,90 | 6.491,50 | 6.504,60 | 0 | | 2000-01-19 | 00:00:00 | 6.504,60 | 6.505,90 | 6.434,40 | 6.445,40 | 0 | | 2000-01-20 | 00:00:00 | 6.445,40 | 6.492,70 | 6.328,30 | 6.348,70 | 0 | | 2000-01-21 | 00:00:00 | 6.348,70 | 6.374,70 | 6.287,10 | 6.346,30 | 0 | | 2000-01-24 | 00:00:00 | 6.346,30 | 6.480,40 | 6.346,30 | 6.379,80 | 0 | | 2000-01-25 | 00:00:00 | 6.379,80 | 6.379,80 | 6.262,90 | 6.274,10 | 0 | | 2000-01-26 | 00:00:00 | 6.274,10 | 6.380,00 | 6.270,40 | 6.375,60 | 0 | | 2000-01-27 | 00:00:00 | 6.375,60 | 6.451,60 | 6.375,60 | 6.441,00 | 0 | | 2000-01-28 | 00:00:00 | 6.441,00 | 6.475,10 | 6.354,80 | 6.375,60 | 0 | | 2000-01-31 | 00:00:00 | 6.375,60 | 6.375,60 | 6.246,80 | 6.268,50 | 0 | | 2000-02-01 | 00:00:00 | 6.268,50 | 6.367,10 | 6.231,90 | 6.290,90 | 0 | | 2000-02-02 | 00:00:00 | 6.290,90 | 6.345,20 | 6.241,60 | 6.302,80 | 0 | | 2000-02-03 | 00:00:00 | 6.302,80 | 6.393,50 | 6.251,60 | 6.324,30 | 0 | | 2000-02-04 | 00:00:00 | 6.324,30 | 6.364,90 | 6.171,20 | 6.185,00 | 0 | | 2000-02-07 | 00:00:00 | 6.185,00 | 6.232,10 | 6.100,70 | 6.118,60 | 0 | | 2000-02-08 | 00:00:00 | 6.118,60 | 6.295,70 | 6.117,30 | 6.285,80 | 0 | | 2000-02-09 | 00:00:00 | 6.285,80 | 6.450,90 | 6.271,50 | 6.315,40 | 0 | | 2000-02-10 | 00:00:00 | 6.315,40 | 6.320,00 | 6.199,80 | 6.279,80 | 0 | | 2000-02-11 | 00:00:00 | 6.279,80 | 6.325,70 | 6.127,40 | 6.193,30 | 0 | | 2000-02-14 | 00:00:00 | 6.193,30 | 6.197,50 | 6.027,50 | 6.068,60 | 0 | | 2000-02-15 | 00:00:00 | 6.068,60 | 6.167,50 | 5.972,70 | 6.005,20 | 0 | | 2000-02-16 | 00:00:00 | 6.005,20 | 6.147,40 | 6.002,50 | 6.147,40 | 0 | | 2000-02-17 | 00:00:00 | 6.147,40 | 6.262,20 | 6.102,90 | 6.209,30 | 0 | | 2000-02-18 | 00:00:00 | 6.209,30 | 6.264,10 | 6.151,40 | 6.165,00 | 0 | | 2000-02-21 | 00:00:00 | 6.165,00 | 6.193,60 | 6.029,90 | 6.081,60 | 0 | | 2000-02-22 | 00:00:00 | 6.081,60 | 6.172,80 | 6.002,70 | 6.014,70 | 0 | | 2000-02-23 | 00:00:00 | 6.014,70 | 6.167,30 | 6.014,70 | 6.144,10 | 0 | | 2000-02-24 | 00:00:00 | 6.144,10 | 6.288,80 | 6.070,90 | 6.086,70 | 0 | | 2000-02-25 | 00:00:00 | 6.086,70 | 6.198,00 | 6.086,40 | 6.198,00 | 0 | | 2000-02-28 | 00:00:00 | 6.198,00 | 6.271,10 | 6.054,10 | 6.099,60 | 0 | | 2000-02-29 | 00:00:00 | 6.099,60 | 6.245,50 | 6.099,60 | 6.232,60 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
