(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-27 | 00:00:00 | 9.565,90 | 9.593,66 | 9.533,38 | 9.587,66 | 0 | | 2006-02-28 | 00:00:00 | 9.586,90 | 9.591,12 | 9.476,82 | 9.476,82 | 0 | | 2006-03-01 | 00:00:00 | 9.499,96 | 9.537,22 | 9.468,68 | 9.537,22 | 0 | | 2006-03-02 | 00:00:00 | 9.531,30 | 9.569,30 | 9.503,34 | 9.504,35 | 0 | | 2006-03-03 | 00:00:00 | 9.499,15 | 9.546,94 | 9.492,50 | 9.492,50 | 0 | | 2006-03-06 | 00:00:00 | 9.517,23 | 9.623,43 | 9.513,63 | 9.621,74 | 0 | | 2006-03-07 | 00:00:00 | 9.616,53 | 9.625,75 | 9.561,15 | 9.589,59 | 0 | | 2006-03-08 | 00:00:00 | 9.607,92 | 9.627,00 | 9.573,71 | 9.575,68 | 0 | | 2006-03-09 | 00:00:00 | 9.600,10 | 9.629,99 | 9.596,16 | 9.610,82 | 0 | | 2006-03-10 | 00:00:00 | 9.625,89 | 9.682,50 | 9.625,89 | 9.674,12 | 0 | | 2006-03-13 | 00:00:00 | 9.698,99 | 9.889,45 | 9.698,99 | 9.866,64 | 0 | | 2006-03-14 | 00:00:00 | 9.826,11 | 9.938,05 | 9.809,12 | 9.936,41 | 0 | | 2006-03-15 | 00:00:00 | 9.988,98 | 10.158,30 | 9.988,98 | 10.146,10 | 0 | | 2006-03-16 | 00:00:00 | 10.151,40 | 10.153,50 | 10.039,40 | 10.076,70 | 0 | | 2006-03-17 | 00:00:00 | 10.049,10 | 10.088,50 | 10.025,80 | 10.062,60 | 0 | | 2006-03-20 | 00:00:00 | 10.073,90 | 10.099,30 | 10.026,00 | 10.075,30 | 0 | | 2006-03-21 | 00:00:00 | 10.069,00 | 10.099,80 | 10.057,50 | 10.090,90 | 0 | | 2006-03-22 | 00:00:00 | 10.080,90 | 10.153,00 | 10.067,00 | 10.117,50 | 0 | | 2006-03-23 | 00:00:00 | 10.117,70 | 10.138,80 | 10.102,00 | 10.121,70 | 0 | | 2006-03-24 | 00:00:00 | 10.130,10 | 10.175,00 | 10.118,80 | 10.170,40 | 0 | | 2006-03-27 | 00:00:00 | 10.180,00 | 10.203,60 | 10.158,50 | 10.158,50 | 0 | | 2006-03-28 | 00:00:00 | 10.156,70 | 10.165,10 | 10.108,00 | 10.123,30 | 0 | | 2006-03-29 | 00:00:00 | 10.118,40 | 10.219,70 | 10.113,40 | 10.219,70 | 0 | | 2006-03-30 | 00:00:00 | 10.238,30 | 10.344,50 | 10.235,90 | 10.295,00 | 0 | | 2006-03-31 | 00:00:00 | 10.295,10 | 10.316,20 | 10.228,40 | 10.262,60 | 0 | | 2006-04-03 | 00:00:00 | 10.266,20 | 10.317,00 | 10.266,20 | 10.273,30 | 0 | | 2006-04-04 | 00:00:00 | 10.257,00 | 10.262,20 | 10.212,00 | 10.235,80 | 0 | | 2006-04-05 | 00:00:00 | 10.242,20 | 10.296,40 | 10.226,30 | 10.295,80 | 0 | | 2006-04-06 | 00:00:00 | 10.298,50 | 10.307,50 | 10.254,40 | 10.267,00 | 0 | | 2006-04-07 | 00:00:00 | 10.302,40 | 10.356,00 | 10.286,00 | 10.320,50 | 0 | | 2006-04-10 | 00:00:00 | 10.303,90 | 10.327,10 | 10.263,90 | 10.311,40 | 0 | | 2006-04-11 | 00:00:00 | 10.313,80 | 10.329,40 | 10.256,80 | 10.269,20 | 0 | | 2006-04-12 | 00:00:00 | 10.273,70 | 10.280,20 | 10.217,00 | 10.249,90 | 0 | | 2006-04-13 | 00:00:00 | 10.249,10 | 10.273,70 | 10.229,00 | 10.273,70 | 0 | | 2006-04-14 | 00:00:00 | 10.273,70 | 10.273,70 | 10.273,70 | 10.273,70 | 0 | | 2006-04-17 | 00:00:00 | 10.273,70 | 10.273,70 | 10.273,70 | 10.273,70 | 0 | | 2006-04-18 | 00:00:00 | 10.238,80 | 10.268,30 | 10.230,00 | 10.250,40 | 0 | | 2006-04-19 | 00:00:00 | 10.284,30 | 10.324,40 | 10.274,40 | 10.304,60 | 0 | | 2006-04-20 | 00:00:00 | 10.312,20 | 10.336,40 | 10.265,50 | 10.271,30 | 0 | | 2006-04-21 | 00:00:00 | 10.285,90 | 10.304,10 | 10.255,80 | 10.267,50 | 0 | | 2006-04-24 | 00:00:00 | 10.242,10 | 10.312,60 | 10.238,40 | 10.270,70 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
