(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 | | 2006-10-09 | 00:00:00 | 10.369,00 | 10.412,60 | 10.362,20 | 10.412,60 | 0 | | 2006-10-10 | 00:00:00 | 10.385,20 | 10.437,40 | 10.384,80 | 10.431,90 | 0 | | 2006-10-11 | 00:00:00 | 10.419,00 | 10.442,30 | 10.390,10 | 10.427,70 | 0 | | 2006-10-12 | 00:00:00 | 10.424,20 | 10.469,80 | 10.413,50 | 10.451,10 | 0 | | 2006-10-13 | 00:00:00 | 10.458,50 | 10.478,00 | 10.426,40 | 10.455,80 | 0 | | 2006-10-16 | 00:00:00 | 10.442,90 | 10.455,90 | 10.411,50 | 10.434,00 | 0 | | 2006-10-17 | 00:00:00 | 10.434,80 | 10.456,30 | 10.411,40 | 10.421,10 | 0 | | 2006-10-18 | 00:00:00 | 10.439,20 | 10.467,60 | 10.417,20 | 10.460,40 | 0 | | 2006-10-19 | 00:00:00 | 10.459,00 | 10.474,50 | 10.436,00 | 10.442,90 | 0 | | 2006-10-20 | 00:00:00 | 10.474,50 | 10.498,40 | 10.451,70 | 10.464,00 | 0 | | 2006-10-23 | 00:00:00 | 10.478,50 | 10.519,30 | 10.446,60 | 10.503,50 | 0 | | 2006-10-24 | 00:00:00 | 10.499,20 | 10.513,10 | 10.465,50 | 10.471,10 | 0 | | 2006-10-25 | 00:00:00 | 10.479,70 | 10.570,20 | 10.466,50 | 10.564,70 | 0 | | 2006-10-26 | 00:00:00 | 10.567,90 | 10.629,70 | 10.545,10 | 10.564,80 | 0 | | 2006-10-27 | 00:00:00 | 10.570,00 | 10.596,10 | 10.532,90 | 10.569,60 | 0 | | 2006-10-30 | 00:00:00 | 10.564,10 | 10.564,20 | 10.526,80 | 10.539,50 | 0 | | 2006-10-31 | 00:00:00 | 10.541,20 | 10.560,20 | 10.507,60 | 10.515,60 | 0 | | 2006-11-01 | 00:00:00 | 10.517,70 | 10.542,80 | 10.502,80 | 10.508,50 | 0 | | 2006-11-02 | 00:00:00 | 10.499,90 | 10.517,60 | 10.463,60 | 10.499,60 | 0 | | 2006-11-03 | 00:00:00 | 10.513,30 | 10.525,80 | 10.481,00 | 10.504,50 | 0 | | 2006-11-06 | 00:00:00 | 10.504,30 | 10.593,70 | 10.497,20 | 10.589,80 | 0 | | 2006-11-07 | 00:00:00 | 10.590,70 | 10.609,60 | 10.573,80 | 10.598,70 | 0 | | 2006-11-08 | 00:00:00 | 10.578,60 | 10.612,40 | 10.557,30 | 10.599,70 | 0 | | 2006-11-09 | 00:00:00 | 10.596,80 | 10.628,80 | 10.576,80 | 10.608,00 | 0 | | 2006-11-10 | 00:00:00 | 10.624,70 | 10.634,80 | 10.580,20 | 10.601,70 | 0 | | 2006-11-13 | 00:00:00 | 10.596,70 | 10.631,80 | 10.587,40 | 10.604,40 | 0 | | 2006-11-14 | 00:00:00 | 10.613,20 | 10.627,10 | 10.582,70 | 10.588,00 | 0 | | 2006-11-15 | 00:00:00 | 10.592,60 | 10.637,10 | 10.592,20 | 10.631,40 | 0 | | 2006-11-16 | 00:00:00 | 10.631,30 | 10.641,20 | 10.604,80 | 10.622,90 | 0 | | 2006-11-17 | 00:00:00 | 10.614,50 | 10.627,20 | 10.571,80 | 10.604,40 | 0 | | 2006-11-20 | 00:00:00 | 10.591,60 | 10.598,00 | 10.552,90 | 10.580,00 | 0 | | 2006-11-21 | 00:00:00 | 10.572,30 | 10.631,50 | 10.562,10 | 10.628,80 | 0 | | 2006-11-22 | 00:00:00 | 10.621,90 | 10.658,20 | 10.599,60 | 10.611,30 | 0 | | 2006-11-23 | 00:00:00 | 10.619,10 | 10.622,30 | 10.586,00 | 10.617,80 | 0 | | 2006-11-24 | 00:00:00 | 10.593,40 | 10.635,30 | 10.580,10 | 10.614,60 | 0 | | 2006-11-27 | 00:00:00 | 10.615,10 | 10.644,10 | 10.608,60 | 10.623,90 | 0 | | 2006-11-28 | 00:00:00 | 10.607,60 | 10.621,50 | 10.564,60 | 10.590,10 | 0 | | 2006-11-29 | 00:00:00 | 10.597,80 | 10.641,90 | 10.597,80 | 10.619,60 | 0 | | 2006-11-30 | 00:00:00 | 10.638,50 | 10.662,60 | 10.605,10 | 10.662,60 | 0 | | 2006-12-01 | 00:00:00 | 10.659,00 | 10.691,50 | 10.622,60 | 10.632,80 | 0 | | 2006-12-04 | 00:00:00 | 10.645,30 | 10.670,80 | 10.629,00 | 10.667,80 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
