(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 | | 2004-04-20 | 00:00:00 | 7.699,52 | 7.710,44 | 7.678,87 | 7.696,10 | 0 | | 2004-04-21 | 00:00:00 | 7.658,57 | 7.658,57 | 7.555,68 | 7.578,50 | 0 | | 2004-04-22 | 00:00:00 | 7.577,48 | 7.613,44 | 7.545,53 | 7.573,04 | 0 | | 2004-04-23 | 00:00:00 | 7.587,15 | 7.624,37 | 7.570,99 | 7.593,14 | 0 | | 2004-04-26 | 00:00:00 | 7.594,01 | 7.606,82 | 7.550,56 | 7.550,56 | 0 | | 2004-04-27 | 00:00:00 | 7.529,30 | 7.529,30 | 7.479,91 | 7.479,91 | 0 | | 2004-04-28 | 00:00:00 | 7.522,07 | 7.525,77 | 7.479,23 | 7.499,35 | 0 | | 2004-04-29 | 00:00:00 | 7.518,93 | 7.545,46 | 7.502,71 | 7.513,94 | 0 | | 2004-04-30 | 00:00:00 | 7.526,99 | 7.526,99 | 7.471,27 | 7.500,35 | 0 | | 2004-05-03 | 00:00:00 | 7.515,17 | 7.543,31 | 7.477,00 | 7.543,31 | 0 | | 2004-05-04 | 00:00:00 | 7.546,75 | 7.574,92 | 7.509,95 | 7.574,92 | 0 | | 2004-05-05 | 00:00:00 | 7.575,00 | 7.602,12 | 7.538,50 | 7.589,00 | 0 | | 2004-05-06 | 00:00:00 | 7.606,64 | 7.612,61 | 7.504,32 | 7.537,27 | 0 | | 2004-05-07 | 00:00:00 | 7.535,88 | 7.535,88 | 7.461,48 | 7.486,32 | 0 | | 2004-05-10 | 00:00:00 | 7.458,15 | 7.458,15 | 7.332,83 | 7.353,83 | 0 | | 2004-05-11 | 00:00:00 | 7.375,02 | 7.407,23 | 7.361,79 | 7.365,37 | 0 | | 2004-05-12 | 00:00:00 | 7.387,56 | 7.391,71 | 7.309,31 | 7.323,05 | 0 | | 2004-05-13 | 00:00:00 | 7.320,38 | 7.352,58 | 7.299,58 | 7.325,86 | 0 | | 2004-05-14 | 00:00:00 | 7.321,71 | 7.328,59 | 7.264,68 | 7.264,68 | 0 | | 2004-05-17 | 00:00:00 | 7.218,35 | 7.234,55 | 7.088,51 | 7.131,09 | 0 | | 2004-05-18 | 00:00:00 | 7.116,40 | 7.231,92 | 7.109,60 | 7.204,80 | 0 | | 2004-05-19 | 00:00:00 | 7.217,51 | 7.311,82 | 7.217,51 | 7.278,60 | 0 | | 2004-05-20 | 00:00:00 | 7.258,03 | 7.272,96 | 7.215,96 | 7.266,74 | 0 | | 2004-05-21 | 00:00:00 | 7.279,84 | 7.301,71 | 7.248,56 | 7.252,22 | 0 | | 2004-05-24 | 00:00:00 | 7.253,67 | 7.294,45 | 7.229,67 | 7.234,90 | 0 | | 2004-05-25 | 00:00:00 | 7.241,35 | 7.241,50 | 7.177,55 | 7.190,64 | 0 | | 2004-05-26 | 00:00:00 | 7.232,16 | 7.243,80 | 7.193,09 | 7.205,47 | 0 | | 2004-05-27 | 00:00:00 | 7.210,76 | 7.268,73 | 7.201,43 | 7.268,73 | 0 | | 2004-05-28 | 00:00:00 | 7.237,82 | 7.261,36 | 7.194,42 | 7.194,42 | 0 | | 2004-05-31 | 00:00:00 | 7.187,67 | 7.223,18 | 7.180,50 | 7.223,18 | 0 | | 2004-06-01 | 00:00:00 | 7.212,10 | 7.217,69 | 7.177,63 | 7.190,05 | 0 | | 2004-06-02 | 00:00:00 | 7.204,29 | 7.234,98 | 7.183,85 | 7.199,16 | 0 | | 2004-06-03 | 00:00:00 | 7.195,72 | 7.226,15 | 7.184,49 | 7.221,25 | 0 | | 2004-06-04 | 00:00:00 | 7.233,11 | 7.264,67 | 7.223,65 | 7.254,37 | 0 | | 2004-06-07 | 00:00:00 | 7.286,72 | 7.350,54 | 7.280,96 | 7.350,54 | 0 | | 2004-06-08 | 00:00:00 | 7.345,58 | 7.354,46 | 7.274,19 | 7.316,62 | 0 | | 2004-06-09 | 00:00:00 | 7.305,45 | 7.339,26 | 7.296,06 | 7.296,06 | 0 | | 2004-06-10 | 00:00:00 | 7.294,66 | 7.331,34 | 7.286,75 | 7.320,60 | 0 | | 2004-06-11 | 00:00:00 | 7.314,80 | 7.338,04 | 7.298,60 | 7.330,81 | 0 | | 2004-06-14 | 00:00:00 | 7.320,23 | 7.328,64 | 7.281,07 | 7.287,97 | 0 | | 2004-06-15 | 00:00:00 | 7.308,10 | 7.327,51 | 7.264,88 | 7.311,16 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
