(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 | | 2005-01-17 | 00:00:00 | 7.710,60 | 7.775,64 | 7.701,53 | 7.768,53 | 0 | | 2005-01-18 | 00:00:00 | 7.771,76 | 7.773,45 | 7.739,97 | 7.764,33 | 0 | | 2005-01-19 | 00:00:00 | 7.772,87 | 7.836,62 | 7.765,93 | 7.819,63 | 0 | | 2005-01-20 | 00:00:00 | 7.809,62 | 7.837,44 | 7.782,94 | 7.822,16 | 0 | | 2005-01-21 | 00:00:00 | 7.826,06 | 7.876,42 | 7.816,42 | 7.871,28 | 0 | | 2005-01-24 | 00:00:00 | 7.875,08 | 7.878,66 | 7.820,93 | 7.861,05 | 0 | | 2005-01-25 | 00:00:00 | 7.851,83 | 7.873,04 | 7.829,94 | 7.843,77 | 0 | | 2005-01-26 | 00:00:00 | 7.854,65 | 7.909,33 | 7.822,13 | 7.900,77 | 0 | | 2005-01-27 | 00:00:00 | 7.900,48 | 7.909,77 | 7.850,13 | 7.878,41 | 0 | | 2005-01-28 | 00:00:00 | 7.913,44 | 7.961,78 | 7.894,09 | 7.942,70 | 0 | | 2005-01-31 | 00:00:00 | 7.942,76 | 8.032,52 | 7.937,94 | 8.016,90 | 0 | | 2005-02-01 | 00:00:00 | 8.024,47 | 8.090,24 | 8.013,04 | 8.073,00 | 0 | | 2005-02-02 | 00:00:00 | 8.086,69 | 8.093,62 | 8.007,87 | 8.033,60 | 0 | | 2005-02-03 | 00:00:00 | 8.038,54 | 8.053,13 | 8.008,69 | 8.040,69 | 0 | | 2005-02-04 | 00:00:00 | 8.021,77 | 8.054,60 | 7.995,53 | 8.043,56 | 0 | | 2005-02-07 | 00:00:00 | 8.055,00 | 8.089,66 | 8.046,72 | 8.056,44 | 0 | | 2005-02-08 | 00:00:00 | 8.063,26 | 8.107,10 | 8.054,58 | 8.088,63 | 0 | | 2005-02-09 | 00:00:00 | 8.093,85 | 8.101,99 | 8.063,60 | 8.069,57 | 0 | | 2005-02-10 | 00:00:00 | 8.060,61 | 8.081,18 | 8.043,02 | 8.051,15 | 0 | | 2005-02-11 | 00:00:00 | 8.054,18 | 8.085,84 | 8.031,05 | 8.080,22 | 0 | | 2005-02-14 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-02-15 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-02-16 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-02-17 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-02-18 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-02-21 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-02-22 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-02-23 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-02-24 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-02-25 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-02-28 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-01 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-02 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-03 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-04 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-07 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-08 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-09 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-10 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-11 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-14 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-15 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-16 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-17 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-18 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-21 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-22 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-23 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-24 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-25 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-28 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-29 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-30 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-03-31 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-04-01 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-04-04 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-04-05 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-04-06 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-04-07 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-04-08 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-04-11 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-04-12 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-04-13 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-04-14 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-04-15 | 00:00:00 | 0,00 | 0,00 | 0,00 | 8.080,22 | 0 | | 2005-04-18 | 00:00:00 | 7.750,87 | 7.754,19 | 7.704,89 | 7.739,37 | 0 | | 2005-04-19 | 00:00:00 | 7.765,64 | 7.787,03 | 7.743,83 | 7.754,58 | 0 | | 2005-04-20 | 00:00:00 | 7.783,58 | 7.832,43 | 7.783,58 | 7.815,00 | 0 | | 2005-04-21 | 00:00:00 | 7.812,56 | 7.832,45 | 7.795,08 | 7.809,37 | 0 | | 2005-04-22 | 00:00:00 | 7.821,86 | 7.825,79 | 7.797,84 | 7.818,80 | 0 | | 2005-04-25 | 00:00:00 | 7.808,23 | 7.820,44 | 7.778,29 | 7.817,09 | 0 | | 2005-04-26 | 00:00:00 | 7.746,77 | 7.762,91 | 7.716,70 | 7.729,69 | 0 | | 2005-04-27 | 00:00:00 | 7.714,40 | 7.727,15 | 7.603,86 | 7.616,37 | 0 | | 2005-04-28 | 00:00:00 | 7.644,86 | 7.662,05 | 7.551,04 | 7.613,48 | 0 | | 2005-04-29 | 00:00:00 | 7.583,11 | 7.642,74 | 7.579,84 | 7.607,81 | 0 | | 2005-05-02 | 00:00:00 | 7.627,46 | 7.667,34 | 7.627,46 | 7.650,34 | 0 | | 2005-05-03 | 00:00:00 | 7.653,57 | 7.684,91 | 7.647,87 | 7.683,78 | 0 | | 2005-05-04 | 00:00:00 | 7.664,97 | 7.695,81 | 7.634,70 | 7.675,41 | 0 | | 2005-05-05 | 00:00:00 | 7.681,75 | 7.695,26 | 7.647,09 | 7.685,51 | 0 | | 2005-05-06 | 00:00:00 | 7.685,66 | 7.696,89 | 7.658,20 | 7.660,57 | 0 | | 2005-05-09 | 00:00:00 | 7.667,67 | 7.676,06 | 7.596,03 | 7.605,89 | 0 | | 2005-05-10 | 00:00:00 | 7.607,40 | 7.628,60 | 7.545,88 | 7.589,91 | 0 | | 2005-05-11 | 00:00:00 | 7.584,98 | 7.614,96 | 7.547,35 | 7.598,26 | 0 | | 2005-05-12 | 00:00:00 | 7.618,96 | 7.657,77 | 7.605,41 | 7.654,23 | 0 | | 2005-05-13 | 00:00:00 | 7.632,19 | 7.667,83 | 7.618,60 | 7.654,09 | 0 | | 2005-05-16 | 00:00:00 | 7.644,16 | 7.674,95 | 7.633,86 | 7.652,43 | 0 | | 2005-05-17 | 00:00:00 | 7.654,24 | 7.684,48 | 7.641,66 | 7.665,93 | 0 | | 2005-05-18 | 00:00:00 | 7.673,67 | 7.705,87 | 7.666,18 | 7.691,88 | 0 | | 2005-05-19 | 00:00:00 | 7.700,40 | 7.721,65 | 7.682,87 | 7.705,61 | 0 | | 2005-05-20 | 00:00:00 | 7.701,75 | 7.773,25 | 7.693,87 | 7.769,19 | 0 | | 2005-05-23 | 00:00:00 | 7.772,07 | 7.804,47 | 7.763,30 | 7.791,05 | 0 | | 2005-05-24 | 00:00:00 | 7.731,41 | 7.738,89 | 7.703,94 | 7.718,09 | 0 | | 2005-05-25 | 00:00:00 | 7.711,62 | 7.727,43 | 7.636,85 | 7.645,10 | 0 | | 2005-05-26 | 00:00:00 | 7.644,25 | 7.655,26 | 7.622,60 | 7.642,95 | 0 | | 2005-05-27 | 00:00:00 | 7.649,42 | 7.652,03 | 7.581,32 | 7.608,83 | 0 | | 2005-05-30 | 00:00:00 | 7.600,10 | 7.609,77 | 7.572,65 | 7.595,98 | 0 | | 2005-05-31 | 00:00:00 | 7.584,24 | 7.599,60 | 7.524,04 | 7.524,04 | 0 | | 2005-06-01 | 00:00:00 | 7.539,16 | 7.626,48 | 7.527,73 | 7.619,17 | 0 | | 2005-06-02 | 00:00:00 | 7.548,11 | 7.548,62 | 7.477,59 | 7.493,84 | 0 | | 2005-06-03 | 00:00:00 | 7.507,86 | 7.534,15 | 7.494,03 | 7.510,48 | 0 | | 2005-06-06 | 00:00:00 | 7.512,23 | 7.524,89 | 7.483,00 | 7.498,28 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
