(Login BolsaPT & Canal Forex) |
|
 PSI 20 - [Ticker: ^PSI20] |     | | Última Trade | 8.093,140 | Range 52 Semanas | [6.003,110 - 8.499,860] | | Hora da Última Trade | 2010-03-19 - 17:08 | Price-Target 1 Ano | N/A | | Variação | -18,150 (-0.22%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 8.147,980 | PER | 0,00% | | Máximo | 8.181,550 | Pagamento Dividendo | N/A | | Mínimo | 8.056,440 | Data Ex-Dividendo | N/A | | Fecho Anterior | 8.111,290 | Yield | N/A | | 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 ^PSI20 de 2000-01-01 a 2010-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-24 | 00:00:00 | 0,00 | 12.556,70 | 12.362,69 | 12.503,56 | 0 | | 2000-01-25 | 00:00:00 | 0,00 | 12.468,59 | 12.286,41 | 12.456,21 | 0 | | 2000-01-26 | 00:00:00 | 0,00 | 12.599,55 | 12.503,04 | 12.589,67 | 0 | | 2000-01-27 | 00:00:00 | 0,00 | 12.686,01 | 12.609,09 | 12.666,56 | 0 | | 2000-01-28 | 00:00:00 | 0,00 | 12.664,15 | 12.477,05 | 12.561,79 | 0 | | 2000-01-31 | 00:00:00 | 0,00 | 12.475,54 | 12.373,73 | 12.385,55 | 0 | | 2000-02-01 | 00:00:00 | 0,00 | 12.533,69 | 12.404,00 | 12.463,42 | 0 | | 2000-02-02 | 00:00:00 | 0,00 | 12.543,88 | 12.431,89 | 12.528,57 | 0 | | 2000-02-03 | 00:00:00 | 0,00 | 12.796,99 | 12.585,31 | 12.794,59 | 0 | | 2000-02-04 | 00:00:00 | 0,00 | 13.226,24 | 12.904,58 | 13.128,66 | 0 | | 2000-02-07 | 00:00:00 | 0,00 | 13.343,16 | 13.197,31 | 13.263,99 | 0 | | 2000-02-08 | 00:00:00 | 0,00 | 13.699,21 | 13.317,78 | 13.604,07 | 0 | | 2000-02-09 | 00:00:00 | 0,00 | 14.129,44 | 13.420,70 | 13.470,47 | 0 | | 2000-02-10 | 00:00:00 | 0,00 | 13.661,07 | 13.298,27 | 13.505,37 | 0 | | 2000-02-11 | 00:00:00 | 0,00 | 13.836,40 | 13.578,63 | 13.792,83 | 0 | | 2000-02-14 | 00:00:00 | 0,00 | 13.978,87 | 13.698,38 | 13.698,38 | 0 | | 2000-02-15 | 00:00:00 | 0,00 | 13.829,22 | 13.455,57 | 13.502,50 | 0 | | 2000-02-16 | 00:00:00 | 0,00 | 13.757,24 | 13.442,31 | 13.569,74 | 0 | | 2000-02-17 | 00:00:00 | 0,00 | 13.979,24 | 13.483,17 | 13.838,25 | 0 | | 2000-02-18 | 00:00:00 | 0,00 | 14.023,69 | 13.865,81 | 13.976,18 | 0 | | 2000-02-21 | 00:00:00 | 0,00 | 13.939,30 | 13.706,82 | 13.939,30 | 0 | | 2000-02-22 | 00:00:00 | 0,00 | 14.181,49 | 14.002,45 | 14.041,72 | 0 | | 2000-02-23 | 00:00:00 | 0,00 | 14.498,30 | 14.192,75 | 14.481,88 | 0 | | 2000-02-24 | 00:00:00 | 0,00 | 14.851,18 | 14.394,51 | 14.489,45 | 0 | | 2000-02-25 | 00:00:00 | 0,00 | 14.758,19 | 14.530,67 | 14.706,02 | 0 | | 2000-02-28 | 00:00:00 | 0,00 | 14.708,31 | 14.470,76 | 14.680,58 | 0 | | 2000-02-29 | 00:00:00 | 0,00 | 14.831,83 | 14.605,28 | 14.644,27 | 0 | | 2000-03-01 | 00:00:00 | 0,00 | 14.768,54 | 14.552,90 | 14.587,92 | 0 | | 2000-03-02 | 00:00:00 | 0,00 | 14.746,97 | 14.525,76 | 14.617,54 | 0 | | 2000-03-03 | 00:00:00 | 0,00 | 14.822,59 | 14.514,24 | 14.822,59 | 0 | | 2000-03-06 | 00:00:00 | 0,00 | 14.897,81 | 14.713,71 | 14.806,74 | 0 | | 2000-03-07 | 00:00:00 | 0,00 | 0,00 | 0,00 | 14.806,74 | 0 | | 2000-03-08 | 00:00:00 | 0,00 | 14.915,06 | 14.602,59 | 14.776,92 | 0 | | 2000-03-09 | 00:00:00 | 0,00 | 15.080,99 | 14.596,24 | 14.726,97 | 0 | | 2000-03-10 | 00:00:00 | 0,00 | 14.932,72 | 14.700,59 | 14.700,59 | 0 | | 2000-03-13 | 00:00:00 | 0,00 | 14.624,18 | 14.082,94 | 14.344,91 | 0 | | 2000-03-14 | 00:00:00 | 0,00 | 14.554,86 | 14.251,97 | 14.428,95 | 0 | | 2000-03-15 | 00:00:00 | 0,00 | 14.404,72 | 14.022,29 | 14.022,29 | 0 | | 2000-03-16 | 00:00:00 | 0,00 | 14.225,65 | 13.887,47 | 13.940,76 | 0 | | 2000-03-17 | 00:00:00 | 0,00 | 14.249,98 | 13.927,91 | 13.974,91 | 0 | | 2000-03-20 | 00:00:00 | 0,00 | 14.154,03 | 13.873,38 | 13.918,50 | 0 | | 2000-03-21 | 00:00:00 | 0,00 | 13.905,47 | 13.659,53 | 13.865,70 | 0 | | 2000-03-22 | 00:00:00 | 0,00 | 14.034,67 | 13.390,77 | 13.390,77 | 0 | | 2000-03-23 | 00:00:00 | 0,00 | 13.277,03 | 12.993,86 | 13.073,31 | 0 | | 2000-03-24 | 00:00:00 | 0,00 | 13.647,40 | 13.090,67 | 13.647,40 | 0 | | 2000-03-27 | 00:00:00 | 0,00 | 13.842,90 | 13.525,97 | 13.533,19 | 0 | | 2000-03-28 | 00:00:00 | 0,00 | 13.726,88 | 13.490,61 | 13.502,34 | 0 | | 2000-03-29 | 00:00:00 | 0,00 | 13.545,03 | 13.246,47 | 13.288,85 | 0 | | 2000-03-30 | 00:00:00 | 0,00 | 13.140,15 | 12.897,41 | 13.007,43 | 0 | | 2000-03-31 | 00:00:00 | 0,00 | 13.275,28 | 12.896,24 | 13.127,09 | 0 | | 2000-04-03 | 00:00:00 | 0,00 | 13.098,38 | 12.869,04 | 12.913,72 | 0 | | 2000-04-04 | 00:00:00 | 0,00 | 12.874,07 | 12.287,19 | 12.402,23 | 0 | | 2000-04-05 | 00:00:00 | 0,00 | 12.538,46 | 11.846,57 | 12.392,82 | 0 | | 2000-04-06 | 00:00:00 | 0,00 | 13.013,11 | 12.636,68 | 12.914,67 | 0 | | 2000-04-07 | 00:00:00 | 0,00 | 13.283,16 | 12.985,59 | 13.208,56 | 0 | | 2000-04-10 | 00:00:00 | 0,00 | 13.441,28 | 13.183,11 | 13.183,11 | 0 | | 2000-04-11 | 00:00:00 | 0,00 | 12.930,78 | 12.569,32 | 12.597,69 | 0 | | 2000-04-12 | 00:00:00 | 0,00 | 12.866,67 | 12.468,06 | 12.531,86 | 0 | | 2000-04-13 | 00:00:00 | 0,00 | 12.647,58 | 12.425,28 | 12.536,12 | 0 | | 2000-04-14 | 00:00:00 | 0,00 | 12.585,03 | 12.050,14 | 12.050,14 | 0 | | 2000-04-17 | 00:00:00 | 0,00 | 12.204,61 | 11.632,35 | 12.143,44 | 0 | | 2000-04-18 | 00:00:00 | 0,00 | 12.316,49 | 11.998,66 | 12.179,30 | 0 | | 2000-04-19 | 00:00:00 | 0,00 | 12.338,32 | 11.990,27 | 12.079,68 | 0 | | 2000-04-20 | 00:00:00 | 0,00 | 12.176,34 | 12.024,97 | 12.125,08 | 0 | | 2000-04-21 | 00:00:00 | 0,00 | 0,00 | 0,00 | 12.125,08 | 0 | | 2000-04-24 | 00:00:00 | 0,00 | 0,00 | 0,00 | 12.125,08 | 0 | | 2000-04-25 | 00:00:00 | 0,00 | 0,00 | 0,00 | 12.125,08 | 0 | | 2000-04-26 | 00:00:00 | 0,00 | 12.294,02 | 12.191,49 | 12.200,56 | 0 | | 2000-04-27 | 00:00:00 | 0,00 | 12.342,82 | 11.913,99 | 12.061,39 | 0 | | 2000-04-28 | 00:00:00 | 0,00 | 12.272,51 | 12.164,54 | 12.235,62 | 0 | | 2000-05-01 | 00:00:00 | 0,00 | 0,00 | 0,00 | 12.235,62 | 0 | | 2000-05-02 | 00:00:00 | 0,00 | 12.516,85 | 12.371,98 | 12.511,21 | 0 | | 2000-05-03 | 00:00:00 | 0,00 | 12.499,81 | 12.277,63 | 12.321,47 | 0 | | 2000-05-04 | 00:00:00 | 0,00 | 12.404,88 | 12.202,68 | 12.265,13 | 0 | | 2000-05-05 | 00:00:00 | 0,00 | 12.405,63 | 12.179,91 | 12.394,91 | 0 | | 2000-05-08 | 00:00:00 | 0,00 | 12.381,76 | 12.195,74 | 12.275,82 | 0 | | 2000-05-09 | 00:00:00 | 0,00 | 0,00 | 0,00 | 12.275,82 | 0 | | 2000-05-10 | 00:00:00 | 0,00 | 12.145,60 | 11.795,39 | 11.795,39 | 0 | | 2000-05-11 | 00:00:00 | 0,00 | 12.033,50 | 11.688,09 | 11.997,58 | 0 | | 2000-05-12 | 00:00:00 | 0,00 | 12.118,12 | 11.984,34 | 11.994,78 | 0 | | 2000-05-15 | 00:00:00 | 0,00 | 12.003,68 | 11.785,53 | 11.795,85 | 0 | | 2000-05-16 | 00:00:00 | 0,00 | 12.055,40 | 11.920,20 | 12.015,93 | 0 | | 2000-05-17 | 00:00:00 | 0,00 | 11.946,39 | 11.828,93 | 11.856,35 | 0 | | 2000-05-18 | 00:00:00 | 0,00 | 11.948,24 | 11.835,92 | 11.895,87 | 0 | | 2000-05-19 | 00:00:00 | 0,00 | 11.830,44 | 11.585,80 | 11.648,51 | 0 | | 2000-05-22 | 00:00:00 | 0,00 | 11.649,04 | 11.382,45 | 11.425,92 | 0 | | 2000-05-23 | 00:00:00 | 0,00 | 11.566,24 | 11.395,46 | 11.566,24 | 0 | | 2000-05-24 | 00:00:00 | 0,00 | 11.444,81 | 11.315,86 | 11.412,09 | 0 | | 2000-05-25 | 00:00:00 | 0,00 | 11.580,66 | 11.476,01 | 11.498,63 | 0 | | 2000-05-26 | 00:00:00 | 0,00 | 11.482,46 | 11.313,20 | 11.430,18 | 0 | | 2000-05-29 | 00:00:00 | 0,00 | 11.591,12 | 11.460,11 | 11.573,14 | 0 | | 2000-05-30 | 00:00:00 | 0,00 | 11.876,30 | 11.646,49 | 11.778,00 | 0 | | 2000-05-31 | 00:00:00 | 0,00 | 11.934,01 | 11.790,88 | 11.864,13 | 0 | | 2000-06-01 | 00:00:00 | 0,00 | 12.145,20 | 11.915,80 | 12.145,20 | 0 | | 2000-06-02 | 00:00:00 | 0,00 | 12.426,22 | 12.141,53 | 12.325,83 | 0 | | 2000-06-05 | 00:00:00 | 0,00 | 12.357,61 | 12.085,04 | 12.089,26 | 0 | | 2000-06-06 | 00:00:00 | 0,00 | 12.201,90 | 12.067,03 | 12.085,22 | 0 | | 2000-06-07 | 00:00:00 | 0,00 | 12.052,81 | 11.964,88 | 12.004,42 | 0 | | 2000-06-08 | 00:00:00 | 0,00 | 12.223,76 | 11.997,77 | 12.062,46 | 0 | | 2000-06-09 | 00:00:00 | 0,00 | 12.285,10 | 12.062,92 | 12.259,24 | 0 | | 2000-06-12 | 00:00:00 | 0,00 | 12.381,17 | 12.279,98 | 12.290,99 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
