(Login BolsaPT & Canal Forex) |
|
 PSI 20 - [Ticker: ^PSI20] |     | | Última Trade | 7.371,790 | Range 52 Semanas | [6.566,040 - 8.910,510] | | Hora da Última Trade | 2010-07-30 - 17:07 | Price-Target 1 Ano | N/A | | Variação | -35,770 (-0.48%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 7.418,990 | PER | 0,00% | | Máximo | 7.435,740 | Pagamento Dividendo | N/A | | Mínimo | 7.338,290 | Data Ex-Dividendo | N/A | | Fecho Anterior | 7.407,560 | 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 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-30 | 00:00:00 | 7.107,90 | 7.125,00 | 7.091,02 | 7.121,19 | 0 | | 2004-08-31 | 00:00:00 | 7.120,25 | 7.130,77 | 7.098,37 | 7.113,67 | 0 | | 2004-09-01 | 00:00:00 | 7.121,45 | 7.135,92 | 7.094,64 | 7.111,10 | 0 | | 2004-09-02 | 00:00:00 | 7.106,12 | 7.130,24 | 7.068,86 | 7.129,60 | 0 | | 2004-09-03 | 00:00:00 | 7.117,26 | 7.161,09 | 7.092,68 | 7.129,72 | 0 | | 2004-09-06 | 00:00:00 | 7.134,28 | 7.169,09 | 7.121,44 | 7.154,03 | 0 | | 2004-09-07 | 00:00:00 | 7.154,71 | 7.218,28 | 7.142,15 | 7.189,28 | 0 | | 2004-09-08 | 00:00:00 | 7.210,16 | 7.272,88 | 7.205,19 | 7.272,88 | 0 | | 2004-09-09 | 00:00:00 | 7.272,53 | 7.272,53 | 7.209,35 | 7.263,32 | 0 | | 2004-09-10 | 00:00:00 | 7.252,59 | 7.310,31 | 7.250,88 | 7.305,88 | 0 | | 2004-09-13 | 00:00:00 | 7.303,21 | 7.355,56 | 7.302,19 | 7.355,56 | 0 | | 2004-09-14 | 00:00:00 | 7.360,16 | 7.387,15 | 7.342,75 | 7.368,36 | 0 | | 2004-09-15 | 00:00:00 | 7.363,36 | 7.377,76 | 7.322,35 | 7.322,35 | 0 | | 2004-09-16 | 00:00:00 | 7.337,98 | 7.356,72 | 7.320,57 | 7.334,75 | 0 | | 2004-09-17 | 00:00:00 | 7.330,28 | 7.338,13 | 7.308,32 | 7.326,64 | 0 | | 2004-09-20 | 00:00:00 | 7.329,01 | 7.335,86 | 7.291,84 | 7.330,57 | 0 | | 2004-09-21 | 00:00:00 | 7.306,50 | 7.358,21 | 7.304,37 | 7.341,16 | 0 | | 2004-09-22 | 00:00:00 | 7.340,72 | 7.355,32 | 7.308,77 | 7.332,09 | 0 | | 2004-09-23 | 00:00:00 | 7.322,90 | 7.324,48 | 7.288,79 | 7.299,85 | 0 | | 2004-09-24 | 00:00:00 | 7.299,18 | 7.318,97 | 7.283,88 | 7.309,26 | 0 | | 2004-09-27 | 00:00:00 | 7.295,41 | 7.309,10 | 7.266,75 | 7.307,50 | 0 | | 2004-09-28 | 00:00:00 | 7.290,47 | 7.318,73 | 7.276,40 | 7.296,77 | 0 | | 2004-09-29 | 00:00:00 | 7.296,92 | 7.375,15 | 7.291,40 | 7.375,15 | 0 | | 2004-09-30 | 00:00:00 | 7.375,08 | 7.403,48 | 7.353,97 | 7.359,15 | 0 | | 2004-10-01 | 00:00:00 | 7.352,36 | 7.411,36 | 7.349,06 | 7.403,77 | 0 | | 2004-10-04 | 00:00:00 | 7.392,64 | 7.494,15 | 7.392,64 | 7.477,58 | 0 | | 2004-10-05 | 00:00:00 | 7.476,94 | 7.520,39 | 7.462,46 | 7.506,30 | 0 | | 2004-10-06 | 00:00:00 | 7.508,49 | 7.516,72 | 7.462,51 | 7.509,17 | 0 | | 2004-10-07 | 00:00:00 | 7.511,59 | 7.527,05 | 7.429,27 | 7.429,27 | 0 | | 2004-10-08 | 00:00:00 | 7.436,59 | 7.447,68 | 7.399,12 | 7.443,99 | 0 | | 2004-10-11 | 00:00:00 | 7.444,72 | 7.445,50 | 7.414,48 | 7.431,37 | 0 | | 2004-10-12 | 00:00:00 | 7.428,10 | 7.430,30 | 7.382,94 | 7.424,66 | 0 | | 2004-10-13 | 00:00:00 | 7.441,19 | 7.482,32 | 7.430,60 | 7.471,75 | 0 | | 2004-10-14 | 00:00:00 | 7.460,10 | 7.469,43 | 7.428,62 | 7.448,38 | 0 | | 2004-10-15 | 00:00:00 | 7.450,48 | 7.450,48 | 7.396,92 | 7.414,63 | 0 | | 2004-10-18 | 00:00:00 | 7.414,70 | 7.421,08 | 7.364,81 | 7.402,08 | 0 | | 2004-10-19 | 00:00:00 | 7.394,07 | 7.441,68 | 7.394,07 | 7.417,89 | 0 | | 2004-10-20 | 00:00:00 | 7.409,12 | 7.431,88 | 7.392,66 | 7.427,95 | 0 | | 2004-10-21 | 00:00:00 | 7.415,20 | 7.447,31 | 7.392,46 | 7.447,31 | 0 | | 2004-10-22 | 00:00:00 | 7.439,25 | 7.471,68 | 7.427,36 | 7.457,63 | 0 | | 2004-10-25 | 00:00:00 | 7.436,99 | 7.436,99 | 7.384,57 | 7.398,98 | 0 | | 2004-10-26 | 00:00:00 | 7.399,96 | 7.404,60 | 7.344,98 | 7.352,15 | 0 | | 2004-10-27 | 00:00:00 | 7.372,63 | 7.408,70 | 7.354,97 | 7.406,21 | 0 | | 2004-10-28 | 00:00:00 | 7.411,88 | 7.493,64 | 7.411,88 | 7.474,60 | 0 | | 2004-10-29 | 00:00:00 | 7.464,10 | 7.493,11 | 7.448,15 | 7.460,94 | 0 | | 2004-11-01 | 00:00:00 | 7.453,47 | 7.529,80 | 7.442,96 | 7.529,80 | 0 | | 2004-11-02 | 00:00:00 | 7.530,22 | 7.567,65 | 7.506,85 | 7.561,37 | 0 | | 2004-11-03 | 00:00:00 | 7.547,80 | 7.558,34 | 7.522,79 | 7.542,05 | 0 | | 2004-11-04 | 00:00:00 | 7.559,53 | 7.559,53 | 7.494,08 | 7.526,93 | 0 | | 2004-11-05 | 00:00:00 | 7.516,45 | 7.533,42 | 7.475,99 | 7.511,28 | 0 | | 2004-11-08 | 00:00:00 | 7.500,78 | 7.540,31 | 7.493,49 | 7.530,19 | 0 | | 2004-11-09 | 00:00:00 | 7.541,19 | 7.579,28 | 7.530,45 | 7.548,88 | 0 | | 2004-11-10 | 00:00:00 | 7.556,09 | 7.617,24 | 7.552,42 | 7.612,31 | 0 | | 2004-11-11 | 00:00:00 | 7.615,42 | 7.626,72 | 7.576,13 | 7.600,96 | 0 | | 2004-11-12 | 00:00:00 | 7.595,47 | 7.614,82 | 7.571,26 | 7.614,82 | 0 | | 2004-11-15 | 00:00:00 | 7.628,76 | 7.631,69 | 7.502,30 | 7.559,75 | 0 | | 2004-11-16 | 00:00:00 | 7.554,10 | 7.562,13 | 7.494,91 | 7.494,91 | 0 | | 2004-11-17 | 00:00:00 | 7.493,72 | 7.569,65 | 7.478,06 | 7.569,65 | 0 | | 2004-11-18 | 00:00:00 | 7.566,09 | 7.566,09 | 7.508,96 | 7.536,33 | 0 | | 2004-11-19 | 00:00:00 | 7.551,66 | 7.570,00 | 7.516,01 | 7.552,95 | 0 | | 2004-11-22 | 00:00:00 | 7.534,97 | 7.581,23 | 7.513,16 | 7.578,21 | 0 | | 2004-11-23 | 00:00:00 | 7.578,32 | 7.606,08 | 7.563,31 | 7.578,63 | 0 | | 2004-11-24 | 00:00:00 | 7.585,42 | 7.597,22 | 7.555,55 | 7.588,57 | 0 | | 2004-11-25 | 00:00:00 | 7.578,11 | 7.602,60 | 7.568,79 | 7.602,60 | 0 | | 2004-11-26 | 00:00:00 | 7.591,02 | 7.613,90 | 7.585,20 | 7.605,34 | 0 | | 2004-11-29 | 00:00:00 | 7.602,67 | 7.617,44 | 7.570,60 | 7.570,60 | 0 | | 2004-11-30 | 00:00:00 | 7.569,92 | 7.579,18 | 7.515,32 | 7.523,10 | 0 | | 2004-12-01 | 00:00:00 | 7.492,50 | 7.492,50 | 7.385,89 | 7.485,42 | 0 | | 2004-12-02 | 00:00:00 | 7.487,79 | 7.528,20 | 7.462,29 | 7.468,48 | 0 | | 2004-12-03 | 00:00:00 | 7.492,20 | 7.505,57 | 7.438,70 | 7.441,81 | 0 | | 2004-12-06 | 00:00:00 | 7.438,43 | 7.447,83 | 7.419,98 | 7.430,65 | 0 | | 2004-12-07 | 00:00:00 | 7.430,25 | 7.467,74 | 7.425,73 | 7.443,81 | 0 | | 2004-12-08 | 00:00:00 | 7.438,86 | 7.486,13 | 7.420,14 | 7.466,95 | 0 | | 2004-12-09 | 00:00:00 | 7.462,76 | 7.482,00 | 7.439,72 | 7.474,56 | 0 | | 2004-12-10 | 00:00:00 | 7.469,36 | 7.521,49 | 7.453,35 | 7.504,65 | 0 | | 2004-12-13 | 00:00:00 | 7.500,95 | 7.554,78 | 7.478,59 | 7.554,78 | 0 | | 2004-12-14 | 00:00:00 | 7.558,75 | 7.592,14 | 7.538,89 | 7.592,14 | 0 | | 2004-12-15 | 00:00:00 | 7.577,21 | 7.624,11 | 7.561,30 | 7.598,73 | 0 | | 2004-12-16 | 00:00:00 | 7.579,36 | 7.602,46 | 7.544,20 | 7.596,58 | 0 | | 2004-12-17 | 00:00:00 | 7.595,43 | 7.603,85 | 7.538,29 | 7.538,29 | 0 | | 2004-12-20 | 00:00:00 | 7.540,11 | 7.591,00 | 7.536,20 | 7.583,10 | 0 | | 2004-12-21 | 00:00:00 | 7.583,28 | 7.584,86 | 7.555,49 | 7.580,71 | 0 | | 2004-12-22 | 00:00:00 | 7.585,37 | 7.600,75 | 7.559,22 | 7.579,64 | 0 | | 2004-12-23 | 00:00:00 | 7.581,90 | 7.604,50 | 7.565,95 | 7.580,60 | 0 | | 2004-12-24 | 00:00:00 | 7.583,91 | 7.601,33 | 7.558,52 | 7.564,94 | 0 | | 2004-12-27 | 00:00:00 | 7.564,91 | 7.579,77 | 7.548,87 | 7.570,40 | 0 | | 2004-12-28 | 00:00:00 | 7.564,78 | 7.585,61 | 7.554,96 | 7.573,09 | 0 | | 2004-12-29 | 00:00:00 | 7.590,40 | 7.622,28 | 7.566,92 | 7.578,43 | 0 | | 2004-12-30 | 00:00:00 | 7.576,28 | 7.603,72 | 7.547,99 | 7.571,85 | 0 | | 2004-12-31 | 00:00:00 | 7.571,53 | 7.600,16 | 7.556,83 | 7.600,16 | 0 | | 2005-01-03 | 00:00:00 | 7.592,93 | 7.651,68 | 7.586,84 | 7.604,73 | 0 | | 2005-01-04 | 00:00:00 | 7.617,45 | 7.688,67 | 7.603,62 | 7.651,87 | 0 | | 2005-01-05 | 00:00:00 | 7.634,94 | 7.701,73 | 7.626,49 | 7.659,45 | 0 | | 2005-01-06 | 00:00:00 | 7.675,82 | 7.722,33 | 7.673,00 | 7.714,57 | 0 | | 2005-01-07 | 00:00:00 | 7.722,12 | 7.786,45 | 7.705,32 | 7.786,45 | 0 | | 2005-01-10 | 00:00:00 | 7.786,92 | 7.796,09 | 7.710,65 | 7.724,01 | 0 | | 2005-01-11 | 00:00:00 | 7.737,22 | 7.742,11 | 7.686,41 | 7.701,63 | 0 | | 2005-01-12 | 00:00:00 | 7.721,47 | 7.742,10 | 7.679,37 | 7.691,57 | 0 | | 2005-01-13 | 00:00:00 | 7.710,42 | 7.737,49 | 7.694,41 | 7.721,05 | 0 | | 2005-01-14 | 00:00:00 | 7.720,09 | 7.742,70 | 7.687,52 | 7.687,52 | 0 | | 2005-01-17 | 00:00:00 | 7.710,60 | 7.775,64 | 7.701,53 | 7.768,53 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
