(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-20 | 00:00:00 | 7.539,64 | 7.539,64 | 7.485,07 | 7.503,73 | 0 | | 2004-02-23 | 00:00:00 | 7.514,13 | 7.640,17 | 7.494,80 | 7.615,07 | 0 | | 2004-02-24 | 00:00:00 | 7.618,06 | 7.660,12 | 7.594,23 | 7.650,01 | 0 | | 2004-02-25 | 00:00:00 | 7.648,62 | 7.704,21 | 7.643,32 | 7.671,01 | 0 | | 2004-02-26 | 00:00:00 | 7.678,41 | 7.703,80 | 7.595,07 | 7.610,23 | 0 | | 2004-02-27 | 00:00:00 | 7.624,07 | 7.657,68 | 7.612,62 | 7.630,46 | 0 | | 2004-03-01 | 00:00:00 | 7.643,29 | 7.687,76 | 7.643,29 | 7.667,29 | 0 | | 2004-03-02 | 00:00:00 | 7.813,86 | 7.769,63 | 7.668,17 | 7.769,63 | 0 | | 2004-03-03 | 00:00:00 | 7.785,46 | 7.850,85 | 7.785,46 | 7.832,92 | 0 | | 2004-03-04 | 00:00:00 | 7.837,68 | 7.846,90 | 7.777,10 | 7.836,46 | 0 | | 2004-03-05 | 00:00:00 | 7.829,59 | 7.849,61 | 7.792,29 | 7.815,79 | 0 | | 2004-03-08 | 00:00:00 | 7.831,02 | 7.970,15 | 7.831,02 | 7.952,52 | 0 | | 2004-03-09 | 00:00:00 | 7.946,72 | 7.959,08 | 7.880,28 | 7.881,02 | 0 | | 2004-03-10 | 00:00:00 | 7.889,72 | 7.889,72 | 7.778,19 | 7.793,79 | 0 | | 2004-03-11 | 00:00:00 | 7.678,51 | 7.681,95 | 7.533,06 | 7.595,43 | 0 | | 2004-03-12 | 00:00:00 | 7.589,90 | 7.652,88 | 7.424,13 | 7.616,17 | 0 | | 2004-03-15 | 00:00:00 | 7.635,25 | 7.638,92 | 7.506,99 | 7.512,38 | 0 | | 2004-03-16 | 00:00:00 | 7.509,92 | 7.572,41 | 7.479,65 | 7.535,39 | 0 | | 2004-03-17 | 00:00:00 | 7.586,40 | 7.674,81 | 7.575,96 | 7.674,81 | 0 | | 2004-03-18 | 00:00:00 | 7.696,00 | 7.703,22 | 7.575,72 | 7.580,25 | 0 | | 2004-03-19 | 00:00:00 | 7.605,75 | 7.620,69 | 7.562,42 | 7.579,25 | 0 | | 2004-03-22 | 00:00:00 | 7.572,01 | 7.572,01 | 7.433,27 | 7.476,37 | 0 | | 2004-03-23 | 00:00:00 | 7.469,90 | 7.491,53 | 7.434,57 | 7.443,98 | 0 | | 2004-03-24 | 00:00:00 | 7.445,74 | 7.480,54 | 7.331,54 | 7.430,51 | 0 | | 2004-03-25 | 00:00:00 | 7.460,31 | 7.517,76 | 7.460,31 | 7.505,35 | 0 | | 2004-03-26 | 00:00:00 | 7.527,10 | 7.579,02 | 7.478,79 | 7.502,51 | 0 | | 2004-03-29 | 00:00:00 | 7.509,96 | 7.520,88 | 7.474,92 | 7.488,15 | 0 | | 2004-03-30 | 00:00:00 | 7.506,92 | 7.512,57 | 7.446,25 | 7.457,87 | 0 | | 2004-03-31 | 00:00:00 | 7.482,98 | 7.543,58 | 7.478,11 | 7.540,45 | 0 | | 2004-04-01 | 00:00:00 | 7.538,16 | 7.564,33 | 7.522,13 | 7.563,55 | 0 | | 2004-04-02 | 00:00:00 | 7.562,14 | 7.649,13 | 7.558,04 | 7.631,62 | 0 | | 2004-04-05 | 00:00:00 | 7.643,99 | 7.664,62 | 7.606,45 | 7.612,07 | 0 | | 2004-04-06 | 00:00:00 | 7.564,01 | 7.609,56 | 7.545,55 | 7.573,43 | 0 | | 2004-04-07 | 00:00:00 | 7.550,31 | 7.632,25 | 7.547,38 | 7.632,25 | 0 | | 2004-04-08 | 00:00:00 | 7.636,07 | 7.652,68 | 7.619,13 | 7.635,79 | 0 | | 2004-04-13 | 00:00:00 | 7.648,27 | 7.705,40 | 7.648,27 | 7.674,53 | 0 | | 2004-04-14 | 00:00:00 | 7.659,40 | 7.669,85 | 7.613,38 | 7.641,33 | 0 | | 2004-04-15 | 00:00:00 | 7.634,58 | 7.654,73 | 7.593,10 | 7.615,90 | 0 | | 2004-04-16 | 00:00:00 | 7.642,44 | 7.658,17 | 7.600,20 | 7.658,17 | 0 | | 2004-04-19 | 00:00:00 | 7.680,77 | 7.715,54 | 7.648,77 | 7.689,22 | 0 | | 2004-04-20 | 00:00:00 | 7.699,52 | 7.710,44 | 7.678,87 | 7.696,10 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
