(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-22 | 00:00:00 | 7.773,69 | 7.785,07 | 7.743,37 | 7.751,47 | 0 | | 2005-03-23 | 00:00:00 | 7.736,22 | 7.778,08 | 7.697,66 | 7.772,70 | 0 | | 2005-03-29 | 00:00:00 | 7.818,86 | 7.846,64 | 7.795,06 | 7.845,28 | 0 | | 2005-03-30 | 00:00:00 | 7.815,33 | 7.839,90 | 7.776,47 | 7.790,86 | 0 | | 2005-03-31 | 00:00:00 | 7.825,97 | 7.842,78 | 7.786,61 | 7.786,61 | 0 | | 2005-04-01 | 00:00:00 | 7.785,52 | 7.800,32 | 7.759,05 | 7.785,91 | 0 | | 2005-04-04 | 00:00:00 | 7.765,45 | 7.794,30 | 7.739,62 | 7.766,39 | 0 | | 2005-04-05 | 00:00:00 | 7.784,90 | 7.812,76 | 7.763,25 | 7.805,31 | 0 | | 2005-04-06 | 00:00:00 | 7.812,73 | 7.820,14 | 7.754,64 | 7.754,64 | 0 | | 2005-04-07 | 00:00:00 | 7.766,29 | 7.802,42 | 7.757,54 | 7.797,91 | 0 | | 2005-04-08 | 00:00:00 | 7.806,77 | 7.823,68 | 7.788,60 | 7.809,40 | 0 | | 2005-04-11 | 00:00:00 | 7.787,82 | 7.807,02 | 7.771,34 | 7.794,62 | 0 | | 2005-04-12 | 00:00:00 | 7.773,44 | 7.825,67 | 7.773,39 | 7.806,69 | 0 | | 2005-04-13 | 00:00:00 | 7.807,56 | 7.907,47 | 7.806,22 | 7.897,77 | 0 | | 2005-04-15 | 00:00:00 | 7.858,19 | 7.859,88 | 7.797,00 | 7.806,20 | 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 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
