(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 2024-05-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-19 | 00:00:00 | 8.532,11 | 8.532,11 | 8.390,61 | 8.482,86 | 0 | | 2010-01-20 | 00:00:00 | 8.482,40 | 8.499,86 | 8.303,24 | 8.337,91 | 0 | | 2010-01-21 | 00:00:00 | 8.360,83 | 8.388,59 | 8.228,47 | 8.241,21 | 0 | | 2010-01-22 | 00:00:00 | 8.201,48 | 8.217,78 | 8.067,69 | 8.118,39 | 0 | | 2010-01-25 | 00:00:00 | 8.071,56 | 8.222,44 | 8.068,84 | 8.105,07 | 0 | | 2010-01-26 | 00:00:00 | 8.044,45 | 8.110,99 | 8.021,00 | 8.100,74 | 0 | | 2010-01-27 | 00:00:00 | 8.060,33 | 8.106,54 | 8.014,50 | 8.040,16 | 0 | | 2010-01-28 | 00:00:00 | 8.098,10 | 8.156,73 | 7.930,24 | 7.930,24 | 0 | | 2010-01-29 | 00:00:00 | 7.980,67 | 7.998,03 | 7.852,69 | 7.927,31 | 0 | | 2010-02-01 | 00:00:00 | 7.914,74 | 8.024,48 | 7.879,47 | 8.011,77 | 0 | | 2010-02-02 | 00:00:00 | 8.054,14 | 8.073,48 | 7.970,53 | 8.061,59 | 0 | | 2010-02-03 | 00:00:00 | 8.062,06 | 8.071,38 | 7.822,92 | 7.832,86 | 0 | | 2010-02-04 | 00:00:00 | 7.814,48 | 7.820,17 | 7.380,58 | 7.442,99 | 0 | | 2010-02-05 | 00:00:00 | 7.378,92 | 7.416,80 | 7.151,12 | 7.341,56 | 0 | | 2010-02-08 | 00:00:00 | 7.461,20 | 7.486,38 | 7.358,93 | 7.436,03 | 0 | | 2010-02-09 | 00:00:00 | 7.443,41 | 7.559,57 | 7.382,19 | 7.497,80 | 0 | | 2010-02-10 | 00:00:00 | 7.588,51 | 7.728,33 | 7.587,03 | 7.631,94 | 0 | | 2010-02-11 | 00:00:00 | 7.712,26 | 7.753,44 | 7.546,67 | 7.583,27 | 0 | | 2010-02-12 | 00:00:00 | 7.636,00 | 7.655,33 | 7.452,42 | 7.503,80 | 0 | | 2010-02-15 | 00:00:00 | 7.521,23 | 7.537,88 | 7.490,41 | 7.507,56 | 0 | | 2010-02-16 | 00:00:00 | 7.568,47 | 7.593,03 | 7.462,41 | 7.539,96 | 0 | | 2010-02-17 | 00:00:00 | 7.583,12 | 7.611,24 | 7.563,22 | 7.582,64 | 0 | | 2010-02-18 | 00:00:00 | 7.570,68 | 7.671,03 | 7.555,09 | 7.653,00 | 0 | | 2010-02-19 | 00:00:00 | 7.588,97 | 7.720,90 | 7.588,79 | 7.719,68 | 0 | | 2010-02-22 | 00:00:00 | 7.743,57 | 7.769,41 | 7.711,85 | 7.734,33 | 0 | | 2010-02-23 | 00:00:00 | 7.745,02 | 7.773,93 | 7.608,05 | 7.613,19 | 0 | | 2010-02-24 | 00:00:00 | 7.620,01 | 7.636,85 | 7.528,30 | 7.569,25 | 0 | | 2010-02-25 | 00:00:00 | 7.521,87 | 7.569,83 | 7.428,18 | 7.445,76 | 0 | | 2010-02-26 | 00:00:00 | 7.487,83 | 7.559,31 | 7.456,22 | 7.559,17 | 0 | | 2010-03-01 | 00:00:00 | 7.611,85 | 7.674,33 | 7.583,13 | 7.674,33 | 0 | | 2010-03-02 | 00:00:00 | 7.671,80 | 7.702,77 | 7.612,64 | 7.702,77 | 0 | | 2010-03-03 | 00:00:00 | 7.689,53 | 7.776,88 | 7.671,81 | 7.755,79 | 0 | | 2010-03-04 | 00:00:00 | 7.728,66 | 7.841,19 | 7.724,26 | 7.792,99 | 0 | | 2010-03-05 | 00:00:00 | 7.853,35 | 7.978,48 | 7.848,99 | 7.965,54 | 0 | | 2010-03-08 | 00:00:00 | 7.970,47 | 8.003,00 | 7.907,31 | 7.917,36 | 0 | | 2010-03-09 | 00:00:00 | 7.888,35 | 7.909,51 | 7.768,75 | 7.860,11 | 0 | | 2010-03-10 | 00:00:00 | 7.855,22 | 7.983,47 | 7.831,04 | 7.976,48 | 0 | | 2010-03-11 | 00:00:00 | 7.937,46 | 8.006,89 | 7.934,13 | 7.971,78 | 0 | | 2010-03-12 | 00:00:00 | 7.971,40 | 8.023,55 | 7.957,43 | 7.976,31 | 0 | | 2010-03-15 | 00:00:00 | 7.957,40 | 7.985,53 | 7.904,27 | 7.908,29 | 0 | | 2010-03-16 | 00:00:00 | 7.947,44 | 8.028,11 | 7.941,35 | 8.016,76 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
