(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 | | 2006-04-24 | 00:00:00 | 10.242,10 | 10.312,60 | 10.238,40 | 10.270,70 | 0 | | 2006-04-25 | 00:00:00 | 10.190,50 | 10.204,00 | 10.161,90 | 10.181,00 | 0 | | 2006-04-26 | 00:00:00 | 10.177,30 | 10.200,50 | 10.151,40 | 10.167,00 | 0 | | 2006-04-27 | 00:00:00 | 10.138,70 | 10.152,40 | 10.078,70 | 10.090,00 | 0 | | 2006-04-28 | 00:00:00 | 10.079,80 | 10.113,00 | 10.045,50 | 10.052,90 | 0 | | 2006-05-01 | 00:00:00 | 10.052,90 | 10.052,90 | 10.052,90 | 10.052,90 | 0 | | 2006-05-02 | 00:00:00 | 10.036,20 | 10.075,20 | 10.003,60 | 10.054,70 | 0 | | 2006-05-03 | 00:00:00 | 10.029,10 | 10.077,90 | 9.978,96 | 10.012,00 | 0 | | 2006-05-04 | 00:00:00 | 10.013,40 | 10.057,60 | 9.991,84 | 10.041,20 | 0 | | 2006-05-05 | 00:00:00 | 10.039,40 | 10.061,70 | 10.006,60 | 10.015,30 | 0 | | 2006-05-08 | 00:00:00 | 10.025,90 | 10.062,10 | 10.012,20 | 10.050,50 | 0 | | 2006-05-09 | 00:00:00 | 10.030,10 | 10.033,90 | 9.981,63 | 10.011,50 | 0 | | 2006-05-10 | 00:00:00 | 10.008,70 | 10.046,60 | 9.971,15 | 9.991,52 | 0 | | 2006-05-11 | 00:00:00 | 9.995,99 | 10.043,40 | 9.959,86 | 9.986,67 | 0 | | 2006-05-12 | 00:00:00 | 9.972,39 | 9.981,92 | 9.865,97 | 9.898,37 | 0 | | 2006-05-15 | 00:00:00 | 9.882,02 | 9.890,15 | 9.790,08 | 9.829,37 | 0 | | 2006-05-16 | 00:00:00 | 9.718,83 | 9.743,52 | 9.678,40 | 9.715,89 | 0 | | 2006-05-17 | 00:00:00 | 9.725,13 | 9.741,76 | 9.574,79 | 9.574,79 | 0 | | 2006-05-18 | 00:00:00 | 9.574,33 | 9.589,73 | 9.459,00 | 9.474,06 | 0 | | 2006-05-19 | 00:00:00 | 9.471,91 | 9.513,06 | 9.365,05 | 9.403,40 | 0 | | 2006-05-22 | 00:00:00 | 9.394,54 | 9.397,89 | 9.307,14 | 9.328,18 | 0 | | 2006-05-23 | 00:00:00 | 9.333,13 | 9.444,09 | 9.333,13 | 9.369,46 | 0 | | 2006-05-24 | 00:00:00 | 9.348,54 | 9.409,30 | 9.336,34 | 9.392,37 | 0 | | 2006-05-25 | 00:00:00 | 9.406,69 | 9.483,13 | 9.404,17 | 9.423,29 | 0 | | 2006-05-26 | 00:00:00 | 9.466,54 | 9.561,30 | 9.460,55 | 9.561,30 | 0 | | 2006-05-29 | 00:00:00 | 9.563,17 | 9.583,87 | 9.533,40 | 9.553,36 | 0 | | 2006-05-30 | 00:00:00 | 9.537,00 | 9.538,83 | 9.421,38 | 9.422,63 | 0 | | 2006-05-31 | 00:00:00 | 9.377,47 | 9.466,97 | 9.352,58 | 9.403,80 | 0 | | 2006-06-01 | 00:00:00 | 9.405,61 | 9.424,69 | 9.357,42 | 9.391,16 | 0 | | 2006-06-02 | 00:00:00 | 9.456,53 | 9.560,28 | 9.456,53 | 9.528,98 | 0 | | 2006-06-05 | 00:00:00 | 9.530,96 | 9.554,04 | 9.484,02 | 9.522,55 | 0 | | 2006-06-06 | 00:00:00 | 9.435,46 | 9.537,12 | 9.409,92 | 9.499,66 | 0 | | 2006-06-07 | 00:00:00 | 9.506,75 | 9.590,04 | 9.494,77 | 9.590,04 | 0 | | 2006-06-08 | 00:00:00 | 9.499,12 | 9.547,02 | 9.443,72 | 9.444,23 | 0 | | 2006-06-09 | 00:00:00 | 9.502,99 | 9.515,80 | 9.469,60 | 9.498,59 | 0 | | 2006-06-12 | 00:00:00 | 9.500,22 | 9.507,56 | 9.433,88 | 9.436,52 | 0 | | 2006-06-13 | 00:00:00 | 9.365,78 | 9.375,52 | 9.233,91 | 9.267,68 | 0 | | 2006-06-14 | 00:00:00 | 9.266,90 | 9.300,39 | 9.167,70 | 9.199,97 | 0 | | 2006-06-15 | 00:00:00 | 9.253,77 | 9.320,93 | 9.240,91 | 9.310,80 | 0 | | 2006-06-16 | 00:00:00 | 9.376,15 | 9.385,74 | 9.261,94 | 9.295,28 | 0 | | 2006-06-19 | 00:00:00 | 9.327,04 | 9.338,18 | 9.288,49 | 9.328,94 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
