(Login BolsaPT & Canal Forex) |
|
 PSI 20 - [Ticker: PSI20.NX] |     | | Última Trade | 5.313,170 | Range 52 Semanas | [4.602,480 - 6.348,460] | | Hora da Última Trade | 2016-12-31 - 16:30:00 | Price-Target 1 Ano | N/A | | Variação | -4,500 (-0.08%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 5.312,530 | PER | 0,00% | | Máximo | 5.324,880 | Pagamento Dividendo | N/A | | Mínimo | 5.307,380 | Data Ex-Dividendo | N/A | | Fecho Anterior | 5.317,670 | 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.NX de 2000-01-01 a 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-29 | 00:00:00 | 6.121,34 | 6.201,00 | 6.072,68 | 6.201,00 | 0 | | 2002-07-30 | 00:00:00 | 6.237,09 | 6.249,97 | 6.090,50 | 6.120,46 | 0 | | 2002-08-14 | 00:00:00 | 6.237,09 | 5.960,19 | 5.914,48 | 5.958,61 | 0 | | 2002-10-31 | 00:00:00 | 6.237,09 | 5.445,90 | 5.333,29 | 5.445,90 | 0 | | 2002-12-23 | 00:00:00 | 6.237,09 | 5.879,05 | 5.835,35 | 5.847,67 | 0 | | 2002-12-31 | 00:00:00 | 6.237,09 | 5.866,97 | 5.795,78 | 5.824,70 | 0 | | 2003-04-17 | 00:00:00 | 6.237,09 | 5.461,65 | 5.423,85 | 5.446,72 | 0 | | 2003-04-30 | 00:00:00 | 6.237,09 | 5.506,70 | 5.441,86 | 5.482,49 | 0 | | 2003-11-07 | 00:00:00 | 6.390,93 | 6.415,28 | 6.356,67 | 6.415,28 | 0 | | 2003-11-10 | 00:00:00 | 6.393,44 | 6.439,16 | 6.379,84 | 6.429,98 | 0 | | 2003-11-11 | 00:00:00 | 6.406,44 | 6.437,05 | 6.400,21 | 6.437,05 | 0 | | 2003-11-12 | 00:00:00 | 6.435,51 | 6.497,52 | 6.431,93 | 6.485,46 | 0 | | 2003-11-13 | 00:00:00 | 6.502,56 | 6.531,76 | 6.486,16 | 6.505,36 | 0 | | 2003-11-14 | 00:00:00 | 6.501,91 | 6.543,41 | 6.499,68 | 6.532,42 | 0 | | 2003-11-17 | 00:00:00 | 6.521,47 | 6.521,47 | 6.439,31 | 6.446,08 | 0 | | 2003-11-18 | 00:00:00 | 6.466,33 | 6.489,18 | 6.433,00 | 6.433,00 | 0 | | 2003-11-19 | 00:00:00 | 6.433,26 | 6.491,42 | 6.416,07 | 6.483,50 | 0 | | 2003-11-20 | 00:00:00 | 6.511,20 | 6.517,35 | 6.434,70 | 6.466,48 | 0 | | 2003-11-21 | 00:00:00 | 6.468,96 | 6.482,55 | 6.456,45 | 6.472,32 | 0 | | 2003-11-24 | 00:00:00 | 6.459,91 | 6.516,42 | 6.459,91 | 6.491,45 | 0 | | 2003-11-25 | 00:00:00 | 6.490,49 | 6.519,78 | 6.484,88 | 6.493,16 | 0 | | 2003-11-26 | 00:00:00 | 6.511,02 | 6.558,33 | 6.500,30 | 6.513,70 | 0 | | 2003-11-27 | 00:00:00 | 6.522,74 | 6.561,60 | 6.510,34 | 6.544,20 | 0 | | 2003-11-28 | 00:00:00 | 6.549,14 | 6.607,12 | 6.543,08 | 6.584,71 | 0 | | 2003-12-01 | 00:00:00 | 6.585,60 | 6.640,54 | 6.577,23 | 6.616,39 | 0 | | 2003-12-02 | 00:00:00 | 6.614,79 | 6.635,77 | 6.594,33 | 6.627,42 | 0 | | 2003-12-03 | 00:00:00 | 6.621,70 | 6.642,62 | 6.597,53 | 6.619,41 | 0 | | 2003-12-04 | 00:00:00 | 6.618,51 | 6.643,04 | 6.607,39 | 6.609,16 | 0 | | 2003-12-05 | 00:00:00 | 6.611,09 | 6.622,21 | 6.563,23 | 6.574,34 | 0 | | 2003-12-08 | 00:00:00 | 6.554,62 | 6.596,87 | 6.554,49 | 6.575,24 | 0 | | 2003-12-09 | 00:00:00 | 6.581,78 | 6.604,02 | 6.553,80 | 6.580,19 | 0 | | 2003-12-10 | 00:00:00 | 6.570,88 | 6.584,55 | 6.538,26 | 6.584,55 | 0 | | 2003-12-11 | 00:00:00 | 6.581,73 | 6.606,67 | 6.554,46 | 6.591,58 | 0 | | 2003-12-12 | 00:00:00 | 6.597,55 | 6.627,84 | 6.587,87 | 6.589,21 | 0 | | 2003-12-15 | 00:00:00 | 6.623,69 | 6.634,37 | 6.596,89 | 6.600,53 | 0 | | 2003-12-16 | 00:00:00 | 6.595,41 | 6.646,19 | 6.588,72 | 6.630,85 | 0 | | 2003-12-17 | 00:00:00 | 6.637,06 | 6.644,69 | 6.614,02 | 6.630,88 | 0 | | 2003-12-18 | 00:00:00 | 6.640,04 | 6.656,14 | 6.623,74 | 6.643,50 | 0 | | 2003-12-19 | 00:00:00 | 6.654,43 | 6.676,55 | 6.635,27 | 6.638,62 | 0 | | 2003-12-22 | 00:00:00 | 6.637,17 | 6.666,81 | 6.621,36 | 6.666,81 | 0 | | 2003-12-23 | 00:00:00 | 6.665,79 | 6.717,85 | 6.654,63 | 6.700,05 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
