(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 | | 2010-08-31 | 00:00:00 | 7.311,94 | 7.394,15 | 7.300,22 | 7.394,15 | 0 | | 2010-09-01 | 00:00:00 | 7.403,23 | 7.467,73 | 7.358,60 | 7.461,56 | 0 | | 2010-09-02 | 00:00:00 | 7.457,59 | 7.501,71 | 7.418,14 | 7.425,49 | 0 | | 2010-09-03 | 00:00:00 | 7.430,85 | 7.466,70 | 7.402,95 | 7.405,74 | 0 | | 2010-09-06 | 00:00:00 | 7.433,71 | 7.463,52 | 7.433,54 | 7.461,97 | 0 | | 2010-09-07 | 00:00:00 | 7.456,10 | 7.464,08 | 7.397,95 | 7.420,74 | 0 | | 2010-09-08 | 00:00:00 | 7.391,25 | 7.412,19 | 7.326,84 | 7.364,32 | 0 | | 2010-09-09 | 00:00:00 | 7.364,57 | 7.438,71 | 7.352,85 | 7.438,71 | 0 | | 2010-09-10 | 00:00:00 | 7.415,03 | 7.452,42 | 7.413,21 | 7.439,74 | 0 | | 2010-09-13 | 00:00:00 | 7.481,60 | 7.536,38 | 7.481,60 | 7.534,86 | 0 | | 2010-09-14 | 00:00:00 | 7.532,78 | 7.564,19 | 7.522,30 | 7.553,83 | 0 | | 2010-09-15 | 00:00:00 | 7.553,70 | 7.562,11 | 7.469,60 | 7.479,71 | 0 | | 2010-09-16 | 00:00:00 | 7.492,75 | 7.502,62 | 7.436,65 | 7.436,65 | 0 | | 2010-09-17 | 00:00:00 | 7.477,96 | 7.504,67 | 7.365,09 | 7.406,97 | 0 | | 2010-09-20 | 00:00:00 | 7.429,03 | 7.434,91 | 7.320,67 | 7.389,73 | 0 | | 2010-09-21 | 00:00:00 | 7.381,01 | 7.461,76 | 7.359,31 | 7.438,90 | 0 | | 2010-09-22 | 00:00:00 | 7.430,73 | 7.446,14 | 7.370,16 | 7.392,83 | 0 | | 2010-09-23 | 00:00:00 | 7.399,79 | 7.430,14 | 7.321,55 | 7.382,21 | 0 | | 2010-09-24 | 00:00:00 | 7.361,78 | 7.446,36 | 7.344,16 | 7.444,06 | 0 | | 2010-09-27 | 00:00:00 | 7.459,14 | 7.512,64 | 7.448,45 | 7.472,38 | 0 | | 2010-09-28 | 00:00:00 | 7.415,39 | 7.494,03 | 7.411,37 | 7.473,28 | 0 | | 2010-09-29 | 00:00:00 | 7.511,74 | 7.545,22 | 7.463,82 | 7.476,00 | 0 | | 2010-09-30 | 00:00:00 | 7.452,48 | 7.533,76 | 7.437,55 | 7.507,57 | 0 | | 2010-10-01 | 00:00:00 | 7.550,21 | 7.616,26 | 7.545,76 | 7.586,71 | 0 | | 2010-10-04 | 00:00:00 | 7.573,93 | 7.597,80 | 7.535,71 | 7.535,71 | 0 | | 2010-10-05 | 00:00:00 | 7.531,20 | 7.645,31 | 7.529,74 | 7.645,31 | 0 | | 2010-10-06 | 00:00:00 | 7.666,70 | 7.710,83 | 7.662,52 | 7.710,83 | 0 | | 2010-10-07 | 00:00:00 | 7.690,62 | 7.769,38 | 7.688,19 | 7.769,38 | 0 | | 2010-10-08 | 00:00:00 | 7.759,75 | 7.782,24 | 7.724,53 | 7.782,24 | 0 | | 2010-10-11 | 00:00:00 | 7.773,12 | 7.778,16 | 7.743,49 | 7.778,16 | 0 | | 2010-10-12 | 00:00:00 | 7.727,26 | 7.744,46 | 7.679,20 | 7.695,49 | 0 | | 2010-10-13 | 00:00:00 | 7.709,35 | 7.772,33 | 7.707,23 | 7.772,33 | 0 | | 2010-10-14 | 00:00:00 | 7.770,63 | 7.793,83 | 7.722,07 | 7.755,04 | 0 | | 2010-10-15 | 00:00:00 | 7.770,14 | 7.811,43 | 7.756,05 | 7.811,43 | 0 | | 2010-10-18 | 00:00:00 | 7.784,00 | 7.868,10 | 7.779,32 | 7.860,58 | 0 | | 2010-10-19 | 00:00:00 | 7.861,84 | 7.917,20 | 7.861,50 | 7.891,12 | 0 | | 2010-10-20 | 00:00:00 | 7.850,55 | 7.878,92 | 7.839,55 | 7.861,11 | 0 | | 2010-10-21 | 00:00:00 | 7.827,53 | 7.914,25 | 7.824,01 | 7.912,74 | 0 | | 2010-10-22 | 00:00:00 | 7.917,17 | 7.949,99 | 7.893,78 | 7.930,58 | 0 | | 2010-10-25 | 00:00:00 | 7.954,69 | 7.993,11 | 7.944,00 | 7.986,00 | 0 | | 2010-10-26 | 00:00:00 | 7.981,37 | 8.037,36 | 7.978,92 | 8.027,54 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
