(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 2024-04-20 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-06-19 | 00:00:00 | 9.327,04 | 9.338,18 | 9.288,49 | 9.328,94 | 0 | 2006-06-20 | 00:00:00 | 9.293,47 | 9.330,79 | 9.278,22 | 9.304,46 | 0 | 2006-06-21 | 00:00:00 | 9.333,11 | 9.383,45 | 9.330,39 | 9.381,85 | 0 | 2006-06-22 | 00:00:00 | 9.404,07 | 9.456,82 | 9.393,85 | 9.425,67 | 0 | 2006-06-23 | 00:00:00 | 9.432,87 | 9.442,78 | 9.399,71 | 9.440,65 | 0 | 2006-06-26 | 00:00:00 | 9.429,39 | 9.447,17 | 9.387,67 | 9.413,86 | 0 | 2006-06-27 | 00:00:00 | 9.440,46 | 9.463,85 | 9.411,76 | 9.424,08 | 0 | 2006-06-28 | 00:00:00 | 9.384,15 | 9.457,78 | 9.366,51 | 9.418,83 | 0 | 2006-06-29 | 00:00:00 | 9.463,17 | 9.466,25 | 9.419,98 | 9.457,05 | 0 | 2006-06-30 | 00:00:00 | 9.508,97 | 9.534,95 | 9.480,10 | 9.502,94 | 0 | 2006-07-03 | 00:00:00 | 9.498,03 | 9.544,67 | 9.486,72 | 9.533,51 | 0 | 2006-07-04 | 00:00:00 | 9.512,53 | 9.534,22 | 9.494,01 | 9.513,73 | 0 | 2006-07-05 | 00:00:00 | 9.488,50 | 9.503,32 | 9.447,44 | 9.470,65 | 0 | 2006-07-06 | 00:00:00 | 9.457,17 | 9.498,35 | 9.457,17 | 9.494,55 | 0 | 2006-07-07 | 00:00:00 | 9.479,81 | 9.509,96 | 9.451,01 | 9.504,43 | 0 | 2006-07-10 | 00:00:00 | 9.487,98 | 9.533,81 | 9.463,95 | 9.527,47 | 0 | 2006-07-11 | 00:00:00 | 9.528,49 | 9.534,85 | 9.491,61 | 9.507,24 | 0 | 2006-07-12 | 00:00:00 | 9.513,40 | 9.530,54 | 9.480,54 | 9.493,02 | 0 | 2006-07-13 | 00:00:00 | 9.481,97 | 9.491,14 | 9.454,67 | 9.463,09 | 0 | 2006-07-14 | 00:00:00 | 9.414,77 | 9.456,49 | 9.405,40 | 9.410,87 | 0 | 2006-07-17 | 00:00:00 | 9.409,63 | 9.434,74 | 9.358,96 | 9.381,03 | 0 | 2006-07-18 | 00:00:00 | 9.376,66 | 9.405,05 | 9.354,27 | 9.357,69 | 0 | 2006-07-19 | 00:00:00 | 9.380,62 | 9.466,59 | 9.373,81 | 9.458,00 | 0 | 2006-07-20 | 00:00:00 | 9.482,79 | 9.492,48 | 9.439,77 | 9.455,91 | 0 | 2006-07-21 | 00:00:00 | 9.451,38 | 9.486,62 | 9.416,19 | 9.453,56 | 0 | 2006-07-24 | 00:00:00 | 9.429,67 | 9.497,25 | 9.429,67 | 9.491,17 | 0 | 2006-07-25 | 00:00:00 | 9.503,12 | 9.558,54 | 9.492,04 | 9.558,54 | 0 | 2006-07-26 | 00:00:00 | 9.563,56 | 9.595,79 | 9.545,50 | 9.595,79 | 0 | 2006-07-27 | 00:00:00 | 9.607,17 | 9.638,53 | 9.574,85 | 9.638,53 | 0 | 2006-07-28 | 00:00:00 | 9.617,62 | 9.679,10 | 9.617,62 | 9.668,00 | 0 | 2006-07-31 | 00:00:00 | 9.671,44 | 9.681,43 | 9.626,87 | 9.665,43 | 0 | 2006-08-01 | 00:00:00 | 9.658,11 | 9.708,88 | 9.654,45 | 9.669,77 | 0 | 2006-08-02 | 00:00:00 | 9.671,54 | 9.719,07 | 9.667,32 | 9.708,96 | 0 | 2006-08-03 | 00:00:00 | 9.725,84 | 9.748,44 | 9.704,52 | 9.733,21 | 0 | 2006-08-04 | 00:00:00 | 9.752,44 | 9.779,89 | 9.732,84 | 9.751,73 | 0 | 2006-08-07 | 00:00:00 | 9.736,51 | 9.756,44 | 9.706,86 | 9.738,36 | 0 | 2006-08-08 | 00:00:00 | 9.746,61 | 9.781,24 | 9.738,42 | 9.773,71 | 0 | 2006-08-09 | 00:00:00 | 9.767,65 | 9.825,16 | 9.766,10 | 9.819,20 | 0 | 2006-08-10 | 00:00:00 | 9.810,96 | 9.810,96 | 9.756,32 | 9.789,67 | 0 | 2006-08-11 | 00:00:00 | 9.785,59 | 9.824,75 | 9.780,89 | 9.791,63 | 0 | 2006-08-14 | 00:00:00 | 9.804,97 | 9.843,13 | 9.793,18 | 9.831,19 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|