(Login BolsaPT & Canal Forex) |
|
 PSI 20 - [Ticker: ^PSI20] |     | | Última Trade | 7.459,080 | Range 52 Semanas | [6.566,040 - 8.910,510] | | Hora da Última Trade | 2010-09-06 - 16:27 | Price-Target 1 Ano | N/A | | Variação | +53,340 (+0,720%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 7.433,710 | PER | 0,00% | | Máximo | 7.463,520 | Pagamento Dividendo | N/A | | Mínimo | 7.433,540 | Data Ex-Dividendo | N/A | | Fecho Anterior | 7.405,740 | 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 2010-09-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-22 | 00:00:00 | 7.431,66 | 7.488,51 | 7.383,18 | 7.459,04 | 0 | | 2010-06-23 | 00:00:00 | 7.409,51 | 7.477,93 | 7.348,93 | 7.390,90 | 0 | | 2010-06-24 | 00:00:00 | 7.420,39 | 7.420,39 | 7.186,51 | 7.223,92 | 0 | | 2010-06-25 | 00:00:00 | 7.231,98 | 7.276,64 | 7.162,42 | 7.219,10 | 0 | | 2010-06-28 | 00:00:00 | 7.230,06 | 7.259,98 | 7.162,08 | 7.214,37 | 0 | | 2010-06-29 | 00:00:00 | 7.136,46 | 7.144,29 | 7.007,22 | 7.021,53 | 0 | | 2010-06-30 | 00:00:00 | 7.106,63 | 7.202,42 | 6.983,28 | 7.065,65 | 0 | | 2010-07-01 | 00:00:00 | 6.988,60 | 7.074,99 | 6.964,16 | 7.019,28 | 0 | | 2010-07-02 | 00:00:00 | 7.063,94 | 7.137,67 | 7.020,88 | 7.075,73 | 0 | | 2010-07-05 | 00:00:00 | 7.130,81 | 7.141,81 | 7.080,26 | 7.106,22 | 0 | | 2010-07-06 | 00:00:00 | 7.125,59 | 7.265,22 | 7.125,59 | 7.259,48 | 0 | | 2010-07-07 | 00:00:00 | 7.201,64 | 7.393,20 | 7.193,84 | 7.376,27 | 0 | | 2010-07-08 | 00:00:00 | 7.412,63 | 7.462,47 | 7.386,41 | 7.442,64 | 0 | | 2010-07-09 | 00:00:00 | 7.466,05 | 7.480,23 | 7.304,16 | 7.317,93 | 0 | | 2010-07-12 | 00:00:00 | 7.292,87 | 7.321,71 | 7.254,68 | 7.305,09 | 0 | | 2010-07-13 | 00:00:00 | 7.296,16 | 7.354,40 | 7.264,34 | 7.312,59 | 0 | | 2010-07-14 | 00:00:00 | 7.355,05 | 7.365,46 | 7.235,33 | 7.262,18 | 0 | | 2010-07-15 | 00:00:00 | 7.228,05 | 7.326,36 | 7.220,44 | 7.266,64 | 0 | | 2010-07-16 | 00:00:00 | 7.297,66 | 7.300,01 | 7.127,43 | 7.137,11 | 0 | | 2010-07-19 | 00:00:00 | 7.064,11 | 7.182,01 | 7.023,32 | 7.111,70 | 0 | | 2010-07-20 | 00:00:00 | 7.160,93 | 7.200,81 | 7.077,39 | 7.146,41 | 0 | | 2010-07-21 | 00:00:00 | 7.199,70 | 7.204,74 | 7.112,82 | 7.127,29 | 0 | | 2010-07-22 | 00:00:00 | 7.097,40 | 7.289,09 | 7.095,70 | 7.289,09 | 0 | | 2010-07-23 | 00:00:00 | 7.266,70 | 7.308,12 | 7.224,94 | 7.252,70 | 0 | | 2010-07-26 | 00:00:00 | 7.333,80 | 7.333,80 | 7.258,06 | 7.291,84 | 0 | | 2010-07-27 | 00:00:00 | 7.310,27 | 7.405,21 | 7.309,93 | 7.381,56 | 0 | | 2010-07-28 | 00:00:00 | 7.409,69 | 7.510,77 | 7.408,93 | 7.455,77 | 0 | | 2010-07-29 | 00:00:00 | 7.429,79 | 7.462,54 | 7.398,30 | 7.407,56 | 0 | | 2010-07-30 | 00:00:00 | 7.418,99 | 7.435,74 | 7.338,29 | 7.371,79 | 0 | | 2010-08-02 | 00:00:00 | 7.406,70 | 7.512,60 | 7.392,41 | 7.512,60 | 0 | | 2010-08-03 | 00:00:00 | 7.499,78 | 7.556,28 | 7.484,77 | 7.531,06 | 0 | | 2010-08-04 | 00:00:00 | 7.518,76 | 7.577,20 | 7.510,87 | 7.569,03 | 0 | | 2010-08-05 | 00:00:00 | 7.574,56 | 7.614,19 | 7.529,88 | 7.544,55 | 0 | | 2010-08-06 | 00:00:00 | 7.554,44 | 7.580,97 | 7.412,14 | 7.415,36 | 0 | | 2010-08-09 | 00:00:00 | 7.488,20 | 7.516,99 | 7.478,50 | 7.509,04 | 0 | | 2010-08-10 | 00:00:00 | 7.502,05 | 7.504,77 | 7.437,43 | 7.464,33 | 0 | | 2010-08-11 | 00:00:00 | 7.427,22 | 7.430,66 | 7.288,05 | 7.297,59 | 0 | | 2010-08-12 | 00:00:00 | 7.303,20 | 7.355,42 | 7.245,29 | 7.299,30 | 0 | | 2010-08-13 | 00:00:00 | 7.343,53 | 7.355,26 | 7.257,17 | 7.300,08 | 0 | | 2010-08-16 | 00:00:00 | 7.298,78 | 7.331,13 | 7.262,59 | 7.325,50 | 0 | | 2010-08-17 | 00:00:00 | 7.344,32 | 7.458,43 | 7.333,22 | 7.458,43 | 0 | | 2010-08-18 | 00:00:00 | 7.416,03 | 7.445,38 | 7.386,12 | 7.426,93 | 0 | | 2010-08-19 | 00:00:00 | 7.443,47 | 7.494,26 | 7.366,95 | 7.366,95 | 0 | | 2010-08-20 | 00:00:00 | 7.382,78 | 7.405,13 | 7.339,23 | 7.370,53 | 0 | | 2010-08-23 | 00:00:00 | 7.378,68 | 7.411,05 | 7.355,95 | 7.375,72 | 0 | | 2010-08-24 | 00:00:00 | 7.342,57 | 7.352,27 | 7.297,03 | 7.321,51 | 0 | | 2010-08-25 | 00:00:00 | 7.310,92 | 7.372,55 | 7.226,17 | 7.256,69 | 0 | | 2010-08-26 | 00:00:00 | 7.307,56 | 7.332,16 | 7.279,30 | 7.321,09 | 0 | | 2010-08-27 | 00:00:00 | 7.313,48 | 7.366,73 | 7.291,99 | 7.366,15 | 0 | | 2010-08-30 | 00:00:00 | 7.391,89 | 7.408,00 | 7.367,79 | 7.388,98 | 0 | | 2010-08-31 | 00:00:00 | 7.311,94 | 7.394,15 | 7.300,22 | 7.394,15 | 0 | | 2010-09-01 | 00:00:00 | 7.403,23 | 7.467,73 | 7.358,60 | 7.461,56 | 0 | | 2010-09-02 | 00:00:00 | 7.457,59 | 7.501,71 | 7.418,14 | 7.425,49 | 0 | | 2010-09-03 | 00:00:00 | 7.430,85 | 7.466,70 | 7.402,95 | 7.405,74 | 0 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
