(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-07 | 00:00:00 | 7.874,61 | 7.925,30 | 7.849,81 | 7.920,56 | 0 | | 2005-11-08 | 00:00:00 | 7.913,14 | 7.960,71 | 7.904,92 | 7.944,57 | 0 | | 2005-11-09 | 00:00:00 | 7.943,04 | 8.000,29 | 7.940,95 | 7.993,10 | 0 | | 2005-11-10 | 00:00:00 | 7.998,14 | 8.012,50 | 7.961,66 | 7.964,19 | 0 | | 2005-11-11 | 00:00:00 | 7.983,26 | 8.021,57 | 7.977,11 | 8.021,47 | 0 | | 2005-11-14 | 00:00:00 | 8.013,53 | 8.021,26 | 7.985,60 | 8.015,92 | 0 | | 2005-11-15 | 00:00:00 | 8.013,96 | 8.022,52 | 7.980,72 | 8.000,58 | 0 | | 2005-11-16 | 00:00:00 | 7.990,84 | 8.028,10 | 7.966,56 | 8.016,57 | 0 | | 2005-11-17 | 00:00:00 | 8.015,26 | 8.067,07 | 8.010,16 | 8.026,75 | 0 | | 2005-11-18 | 00:00:00 | 8.027,15 | 8.054,24 | 7.996,27 | 8.035,81 | 0 | | 2005-11-21 | 00:00:00 | 8.025,67 | 8.052,77 | 7.998,87 | 8.037,60 | 0 | | 2005-11-22 | 00:00:00 | 8.033,28 | 8.045,30 | 8.009,23 | 8.031,56 | 0 | | 2005-11-23 | 00:00:00 | 8.043,09 | 8.074,69 | 8.015,74 | 8.061,29 | 0 | | 2005-11-24 | 00:00:00 | 8.066,00 | 8.124,17 | 8.066,00 | 8.117,05 | 0 | | 2005-11-25 | 00:00:00 | 8.108,71 | 8.172,72 | 8.108,71 | 8.146,78 | 0 | | 2005-11-28 | 00:00:00 | 8.164,88 | 8.184,29 | 8.137,86 | 8.162,36 | 0 | | 2005-11-29 | 00:00:00 | 8.153,00 | 8.186,76 | 8.139,34 | 8.176,51 | 0 | | 2005-11-30 | 00:00:00 | 8.164,92 | 8.174,81 | 8.114,57 | 8.114,57 | 0 | | 2005-12-01 | 00:00:00 | 8.130,10 | 8.172,93 | 8.123,69 | 8.145,20 | 0 | | 2005-12-02 | 00:00:00 | 8.158,37 | 8.171,42 | 8.123,75 | 8.147,17 | 0 | | 2005-12-05 | 00:00:00 | 8.183,14 | 8.195,60 | 8.148,86 | 8.163,00 | 0 | | 2005-12-06 | 00:00:00 | 8.173,67 | 8.232,87 | 8.173,67 | 8.226,85 | 0 | | 2005-12-07 | 00:00:00 | 8.240,31 | 8.290,97 | 8.227,76 | 8.268,62 | 0 | | 2005-12-08 | 00:00:00 | 8.269,47 | 8.274,54 | 8.239,35 | 8.262,96 | 0 | | 2005-12-09 | 00:00:00 | 8.248,26 | 8.253,91 | 8.217,49 | 8.247,84 | 0 | | 2005-12-12 | 00:00:00 | 8.230,44 | 8.283,63 | 8.230,44 | 8.254,78 | 0 | | 2005-12-13 | 00:00:00 | 8.248,67 | 8.257,68 | 8.206,59 | 8.239,08 | 0 | | 2005-12-14 | 00:00:00 | 8.231,99 | 8.266,33 | 8.217,17 | 8.248,92 | 0 | | 2005-12-15 | 00:00:00 | 8.266,38 | 8.317,58 | 8.234,87 | 8.317,58 | 0 | | 2005-12-16 | 00:00:00 | 8.316,55 | 8.329,67 | 8.273,08 | 8.313,79 | 0 | | 2005-12-19 | 00:00:00 | 8.289,98 | 8.310,94 | 8.252,73 | 8.310,94 | 0 | | 2005-12-20 | 00:00:00 | 8.279,29 | 8.294,64 | 8.247,08 | 8.283,31 | 0 | | 2005-12-21 | 00:00:00 | 8.384,98 | 8.490,68 | 8.380,83 | 8.484,70 | 0 | | 2005-12-22 | 00:00:00 | 8.482,19 | 8.548,03 | 8.482,19 | 8.517,63 | 0 | | 2005-12-23 | 00:00:00 | 8.525,06 | 8.627,47 | 8.525,06 | 8.600,53 | 0 | | 2005-12-26 | 00:00:00 | 8.600,53 | 8.600,53 | 8.600,53 | 8.600,53 | 0 | | 2005-12-27 | 00:00:00 | 8.605,17 | 8.635,65 | 8.582,38 | 8.593,86 | 0 | | 2005-12-28 | 00:00:00 | 8.604,72 | 8.623,09 | 8.578,99 | 8.578,99 | 0 | | 2005-12-29 | 00:00:00 | 8.600,48 | 8.623,44 | 8.571,28 | 8.616,31 | 0 | | 2005-12-30 | 00:00:00 | 8.620,05 | 8.633,70 | 8.588,70 | 8.618,67 | 0 | | 2006-01-02 | 00:00:00 | 8.599,19 | 8.632,31 | 8.590,32 | 8.602,04 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
