(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 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 | | 2005-06-07 | 00:00:00 | 7.512,37 | 7.536,99 | 7.462,22 | 7.462,68 | 0 | | 2005-06-08 | 00:00:00 | 7.455,24 | 7.458,82 | 7.394,77 | 7.398,43 | 0 | | 2005-06-09 | 00:00:00 | 7.418,69 | 7.448,40 | 7.404,81 | 7.431,69 | 0 | | 2005-06-10 | 00:00:00 | 7.460,32 | 7.500,12 | 7.450,30 | 7.484,00 | 0 | | 2005-06-13 | 00:00:00 | 7.526,90 | 7.526,90 | 7.491,74 | 7.514,86 | 0 | | 2005-06-14 | 00:00:00 | 7.493,24 | 7.513,51 | 7.477,87 | 7.494,25 | 0 | | 2005-06-15 | 00:00:00 | 7.501,49 | 7.512,32 | 7.482,92 | 7.498,87 | 0 | | 2005-06-16 | 00:00:00 | 7.492,33 | 7.508,16 | 7.459,79 | 7.464,13 | 0 | | 2005-06-17 | 00:00:00 | 7.482,24 | 7.532,00 | 7.468,27 | 7.517,76 | 0 | | 2005-06-20 | 00:00:00 | 7.504,31 | 7.510,53 | 7.458,20 | 7.509,63 | 0 | | 2005-06-21 | 00:00:00 | 7.494,19 | 7.526,53 | 7.490,02 | 7.526,53 | 0 | | 2005-06-22 | 00:00:00 | 7.513,93 | 7.536,69 | 7.504,99 | 7.521,38 | 0 | | 2005-06-23 | 00:00:00 | 7.523,47 | 7.540,14 | 7.495,19 | 7.540,14 | 0 | | 2005-06-24 | 00:00:00 | 7.507,94 | 7.519,50 | 7.480,71 | 7.500,60 | 0 | | 2005-06-27 | 00:00:00 | 7.489,69 | 7.503,61 | 7.411,63 | 7.422,99 | 0 | | 2005-06-28 | 00:00:00 | 7.429,22 | 7.439,49 | 7.403,28 | 7.423,81 | 0 | | 2005-06-29 | 00:00:00 | 7.424,03 | 7.475,29 | 7.424,03 | 7.473,90 | 0 | | 2005-06-30 | 00:00:00 | 7.446,47 | 7.514,95 | 7.445,33 | 7.510,58 | 0 | | 2005-07-01 | 00:00:00 | 7.493,26 | 7.562,10 | 7.480,09 | 7.555,79 | 0 | | 2005-07-04 | 00:00:00 | 7.541,01 | 7.559,67 | 7.529,39 | 7.542,92 | 0 | | 2005-07-05 | 00:00:00 | 7.535,33 | 7.538,57 | 7.485,93 | 7.523,29 | 0 | | 2005-07-06 | 00:00:00 | 7.518,76 | 7.546,90 | 7.505,40 | 7.530,67 | 0 | | 2005-07-07 | 00:00:00 | 7.513,16 | 7.521,45 | 7.377,56 | 7.464,44 | 0 | | 2005-07-08 | 00:00:00 | 7.474,79 | 7.501,73 | 7.458,86 | 7.486,63 | 0 | | 2005-07-11 | 00:00:00 | 7.521,89 | 7.522,45 | 7.476,50 | 7.492,97 | 0 | | 2005-07-12 | 00:00:00 | 7.494,09 | 7.505,65 | 7.438,15 | 7.461,19 | 0 | | 2005-07-13 | 00:00:00 | 7.458,12 | 7.483,02 | 7.441,96 | 7.444,82 | 0 | | 2005-07-14 | 00:00:00 | 7.455,59 | 7.485,19 | 7.442,73 | 7.467,04 | 0 | | 2005-07-15 | 00:00:00 | 7.458,61 | 7.492,90 | 7.442,64 | 7.442,64 | 0 | | 2005-07-18 | 00:00:00 | 7.483,03 | 7.502,91 | 7.459,64 | 7.501,74 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
