(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 | | 2006-08-14 | 00:00:00 | 9.804,97 | 9.843,13 | 9.793,18 | 9.831,19 | 0 | | 2006-08-15 | 00:00:00 | 9.811,18 | 9.847,03 | 9.805,04 | 9.821,02 | 0 | | 2006-08-16 | 00:00:00 | 9.837,84 | 9.897,89 | 9.816,73 | 9.890,98 | 0 | | 2006-08-17 | 00:00:00 | 9.882,93 | 9.894,20 | 9.853,32 | 9.877,70 | 0 | | 2006-08-18 | 00:00:00 | 9.868,45 | 9.909,60 | 9.848,21 | 9.903,59 | 0 | | 2006-08-21 | 00:00:00 | 9.895,47 | 9.896,78 | 9.859,25 | 9.861,94 | 0 | | 2006-08-22 | 00:00:00 | 9.870,59 | 9.915,61 | 9.870,39 | 9.903,79 | 0 | | 2006-08-23 | 00:00:00 | 9.907,48 | 9.932,44 | 9.891,65 | 9.904,69 | 0 | | 2006-08-24 | 00:00:00 | 9.906,40 | 9.916,89 | 9.872,19 | 9.898,81 | 0 | | 2006-08-25 | 00:00:00 | 9.907,35 | 9.924,13 | 9.880,98 | 9.888,48 | 0 | | 2006-08-28 | 00:00:00 | 9.915,19 | 9.972,55 | 9.905,30 | 9.972,55 | 0 | | 2006-08-29 | 00:00:00 | 9.964,30 | 9.976,76 | 9.937,45 | 9.944,11 | 0 | | 2006-08-30 | 00:00:00 | 9.953,88 | 9.990,70 | 9.939,43 | 9.964,30 | 0 | | 2006-08-31 | 00:00:00 | 9.977,71 | 9.982,19 | 9.937,45 | 9.957,57 | 0 | | 2006-09-01 | 00:00:00 | 9.956,08 | 9.987,53 | 9.945,42 | 9.976,99 | 0 | | 2006-09-04 | 00:00:00 | 9.989,55 | 10.022,30 | 9.970,31 | 10.017,20 | 0 | | 2006-09-05 | 00:00:00 | 10.020,10 | 10.027,10 | 9.985,87 | 10.006,80 | 0 | | 2006-09-06 | 00:00:00 | 9.997,55 | 10.015,30 | 9.960,56 | 9.985,03 | 0 | | 2006-09-07 | 00:00:00 | 9.973,50 | 9.984,46 | 9.926,38 | 9.940,43 | 0 | | 2006-09-08 | 00:00:00 | 9.947,32 | 9.999,62 | 9.937,39 | 9.982,58 | 0 | | 2006-09-11 | 00:00:00 | 9.964,35 | 9.982,98 | 9.922,90 | 9.937,28 | 0 | | 2006-09-12 | 00:00:00 | 9.943,84 | 9.980,46 | 9.919,43 | 9.968,76 | 0 | | 2006-09-13 | 00:00:00 | 9.977,44 | 10.016,70 | 9.973,42 | 10.014,50 | 0 | | 2006-09-14 | 00:00:00 | 10.002,70 | 10.028,10 | 9.968,73 | 9.990,21 | 0 | | 2006-09-15 | 00:00:00 | 9.992,75 | 10.048,40 | 9.977,00 | 10.033,20 | 0 | | 2006-09-18 | 00:00:00 | 10.040,10 | 10.047,20 | 10.001,10 | 10.025,00 | 0 | | 2006-09-19 | 00:00:00 | 10.024,20 | 10.043,40 | 10.002,40 | 10.038,40 | 0 | | 2006-09-20 | 00:00:00 | 10.040,50 | 10.073,40 | 10.015,30 | 10.069,10 | 0 | | 2006-09-21 | 00:00:00 | 10.070,20 | 10.116,70 | 10.055,30 | 10.095,70 | 0 | | 2006-09-22 | 00:00:00 | 10.092,00 | 10.106,80 | 10.074,40 | 10.093,90 | 0 | | 2006-09-25 | 00:00:00 | 10.107,90 | 10.134,10 | 10.050,10 | 10.071,30 | 0 | | 2006-09-26 | 00:00:00 | 10.067,30 | 10.104,70 | 10.059,50 | 10.092,80 | 0 | | 2006-09-27 | 00:00:00 | 10.159,10 | 10.265,50 | 10.159,10 | 10.241,00 | 0 | | 2006-09-28 | 00:00:00 | 10.286,40 | 10.302,10 | 10.226,00 | 10.282,60 | 0 | | 2006-09-29 | 00:00:00 | 10.269,40 | 10.309,00 | 10.251,50 | 10.305,50 | 0 | | 2006-10-02 | 00:00:00 | 10.314,80 | 10.386,40 | 10.312,60 | 10.371,40 | 0 | | 2006-10-03 | 00:00:00 | 10.350,50 | 10.351,50 | 10.299,60 | 10.333,30 | 0 | | 2006-10-04 | 00:00:00 | 10.330,30 | 10.421,20 | 10.314,30 | 10.410,30 | 0 | | 2006-10-05 | 00:00:00 | 10.432,80 | 10.440,50 | 10.378,90 | 10.381,00 | 0 | | 2006-10-06 | 00:00:00 | 10.402,50 | 10.412,50 | 10.372,00 | 10.385,90 | 0 | | 2006-10-09 | 00:00:00 | 10.369,00 | 10.412,60 | 10.362,20 | 10.412,60 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
