(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 | | 2005-09-12 | 00:00:00 | 7.926,45 | 7.929,23 | 7.864,77 | 7.867,00 | 0 | | 2005-09-13 | 00:00:00 | 7.871,50 | 7.893,37 | 7.846,51 | 7.880,78 | 0 | | 2005-09-14 | 00:00:00 | 7.867,68 | 7.901,83 | 7.859,79 | 7.897,25 | 0 | | 2005-09-15 | 00:00:00 | 7.905,45 | 7.943,69 | 7.894,26 | 7.926,93 | 0 | | 2005-09-16 | 00:00:00 | 7.908,13 | 7.930,08 | 7.890,55 | 7.915,07 | 0 | | 2005-09-19 | 00:00:00 | 7.911,54 | 7.916,14 | 7.869,26 | 7.909,96 | 0 | | 2005-09-20 | 00:00:00 | 7.901,37 | 7.964,82 | 7.894,62 | 7.954,22 | 0 | | 2005-09-21 | 00:00:00 | 7.947,99 | 7.953,84 | 7.908,23 | 7.943,06 | 0 | | 2005-09-22 | 00:00:00 | 7.930,55 | 7.938,60 | 7.905,12 | 7.915,01 | 0 | | 2005-09-23 | 00:00:00 | 7.918,10 | 7.969,80 | 7.900,81 | 7.967,60 | 0 | | 2005-09-26 | 00:00:00 | 7.972,36 | 8.012,58 | 7.958,98 | 8.012,58 | 0 | | 2005-09-27 | 00:00:00 | 8.007,42 | 8.035,56 | 7.994,99 | 8.029,25 | 0 | | 2005-09-28 | 00:00:00 | 8.025,78 | 8.053,08 | 8.006,11 | 8.024,61 | 0 | | 2005-09-29 | 00:00:00 | 8.024,35 | 8.073,20 | 8.013,50 | 8.060,93 | 0 | | 2005-09-30 | 00:00:00 | 8.061,41 | 8.088,64 | 8.043,41 | 8.088,64 | 0 | | 2005-10-03 | 00:00:00 | 8.078,85 | 8.088,41 | 8.047,86 | 8.073,87 | 0 | | 2005-10-04 | 00:00:00 | 8.071,60 | 8.087,70 | 8.046,20 | 8.081,04 | 0 | | 2005-10-05 | 00:00:00 | 8.074,52 | 8.173,73 | 8.053,50 | 8.172,08 | 0 | | 2005-10-06 | 00:00:00 | 8.119,65 | 8.161,88 | 8.092,71 | 8.161,88 | 0 | | 2005-10-07 | 00:00:00 | 8.141,87 | 8.156,38 | 8.092,11 | 8.092,50 | 0 | | 2005-10-10 | 00:00:00 | 8.109,69 | 8.122,25 | 8.079,54 | 8.105,68 | 0 | | 2005-10-11 | 00:00:00 | 8.094,16 | 8.120,73 | 8.090,98 | 8.112,37 | 0 | | 2005-10-12 | 00:00:00 | 8.109,56 | 8.109,56 | 8.060,97 | 8.083,43 | 0 | | 2005-10-13 | 00:00:00 | 8.070,99 | 8.078,97 | 7.991,82 | 8.009,83 | 0 | | 2005-10-14 | 00:00:00 | 8.004,68 | 8.038,70 | 7.962,43 | 8.037,84 | 0 | | 2005-10-17 | 00:00:00 | 8.048,46 | 8.076,81 | 8.007,44 | 8.021,65 | 0 | | 2005-10-18 | 00:00:00 | 8.031,59 | 8.049,17 | 7.987,84 | 7.999,25 | 0 | | 2005-10-19 | 00:00:00 | 7.982,47 | 7.989,89 | 7.874,90 | 7.893,04 | 0 | | 2005-10-20 | 00:00:00 | 7.947,19 | 7.966,31 | 7.893,95 | 7.907,98 | 0 | | 2005-10-21 | 00:00:00 | 7.882,16 | 7.902,07 | 7.866,14 | 7.889,81 | 0 | | 2005-10-24 | 00:00:00 | 7.889,94 | 7.958,40 | 7.873,36 | 7.941,05 | 0 | | 2005-10-25 | 00:00:00 | 7.963,63 | 7.972,22 | 7.932,19 | 7.958,51 | 0 | | 2005-10-26 | 00:00:00 | 7.965,57 | 7.980,76 | 7.907,37 | 7.907,37 | 0 | | 2005-10-27 | 00:00:00 | 7.819,91 | 7.825,00 | 7.715,92 | 7.783,50 | 0 | | 2005-10-28 | 00:00:00 | 7.766,93 | 7.783,36 | 7.732,73 | 7.766,32 | 0 | | 2005-10-31 | 00:00:00 | 7.779,90 | 7.836,55 | 7.777,59 | 7.836,55 | 0 | | 2005-11-01 | 00:00:00 | 7.827,48 | 7.893,03 | 7.816,99 | 7.865,42 | 0 | | 2005-11-02 | 00:00:00 | 7.896,22 | 7.912,08 | 7.839,90 | 7.874,63 | 0 | | 2005-11-03 | 00:00:00 | 7.894,63 | 7.900,53 | 7.843,62 | 7.876,02 | 0 | | 2005-11-04 | 00:00:00 | 7.893,06 | 7.893,78 | 7.842,17 | 7.882,40 | 0 | | 2005-11-07 | 00:00:00 | 7.874,61 | 7.925,30 | 7.849,81 | 7.920,56 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
