(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 | | 2011-02-15 | 00:00:00 | 8.016,21 | 8.070,31 | 8.001,45 | 8.039,19 | 0 | | 2011-02-16 | 00:00:00 | 8.044,76 | 8.127,81 | 8.041,55 | 8.117,49 | 0 | | 2011-02-17 | 00:00:00 | 8.109,59 | 8.169,79 | 8.064,45 | 8.126,06 | 0 | | 2011-02-18 | 00:00:00 | 8.102,89 | 8.105,45 | 7.978,28 | 8.030,33 | 0 | | 2011-02-21 | 00:00:00 | 7.981,28 | 8.010,08 | 7.855,73 | 7.855,73 | 0 | | 2011-02-22 | 00:00:00 | 7.833,65 | 7.901,75 | 7.727,36 | 7.869,55 | 0 | | 2011-02-23 | 00:00:00 | 7.847,71 | 7.926,21 | 7.847,12 | 7.889,30 | 0 | | 2011-02-24 | 00:00:00 | 7.850,66 | 7.967,18 | 7.850,66 | 7.921,74 | 0 | | 2011-02-25 | 00:00:00 | 7.956,49 | 7.981,65 | 7.932,91 | 7.978,06 | 0 | | 2011-02-28 | 00:00:00 | 7.973,64 | 8.028,24 | 7.939,22 | 7.995,16 | 0 | | 2011-03-01 | 00:00:00 | 8.021,72 | 8.042,79 | 7.971,11 | 7.988,22 | 0 | | 2011-03-02 | 00:00:00 | 7.944,87 | 8.011,33 | 7.933,62 | 7.974,00 | 0 | | 2011-03-03 | 00:00:00 | 7.989,60 | 8.033,67 | 7.943,53 | 7.947,62 | 0 | | 2011-03-04 | 00:00:00 | 7.976,72 | 7.983,90 | 7.902,17 | 7.902,62 | 0 | | 2011-03-07 | 00:00:00 | 7.922,13 | 7.944,52 | 7.881,50 | 7.897,23 | 0 | | 2011-03-08 | 00:00:00 | 7.911,08 | 7.950,14 | 7.877,07 | 7.950,14 | 0 | | 2011-03-09 | 00:00:00 | 7.949,55 | 7.968,75 | 7.899,61 | 7.943,92 | 0 | | 2011-03-10 | 00:00:00 | 7.913,88 | 7.925,97 | 7.875,92 | 7.917,34 | 0 | | 2011-03-11 | 00:00:00 | 7.873,26 | 7.960,24 | 7.866,35 | 7.896,02 | 0 | | 2011-03-14 | 00:00:00 | 7.873,93 | 8.010,74 | 7.871,02 | 7.965,37 | 0 | | 2011-03-15 | 00:00:00 | 7.885,75 | 7.924,49 | 7.800,06 | 7.871,89 | 0 | | 2011-03-16 | 00:00:00 | 7.888,62 | 7.906,64 | 7.792,85 | 7.792,85 | 0 | | 2011-03-17 | 00:00:00 | 7.821,47 | 7.841,66 | 7.765,83 | 7.766,96 | 0 | | 2011-03-18 | 00:00:00 | 7.808,80 | 7.927,83 | 7.802,86 | 7.863,96 | 0 | | 2011-03-21 | 00:00:00 | 7.898,94 | 7.980,39 | 7.884,67 | 7.980,39 | 0 | | 2011-03-22 | 00:00:00 | 7.972,09 | 8.016,60 | 7.828,89 | 7.858,60 | 0 | | 2011-03-23 | 00:00:00 | 7.810,90 | 7.813,41 | 7.696,12 | 7.780,92 | 0 | | 2011-03-24 | 00:00:00 | 7.706,45 | 7.892,89 | 7.695,50 | 7.868,07 | 0 | | 2011-03-25 | 00:00:00 | 7.841,56 | 7.893,99 | 7.836,50 | 7.854,18 | 0 | | 2011-03-28 | 00:00:00 | 7.860,54 | 7.911,35 | 7.829,60 | 7.829,60 | 0 | | 2011-03-29 | 00:00:00 | 7.836,34 | 7.866,99 | 7.809,74 | 7.817,27 | 0 | | 2011-03-30 | 00:00:00 | 7.820,13 | 7.866,88 | 7.764,04 | 7.858,97 | 0 | | 2011-03-31 | 00:00:00 | 7.846,84 | 7.851,05 | 7.753,45 | 7.753,45 | 0 | | 2011-04-01 | 00:00:00 | 7.775,51 | 7.867,63 | 7.765,80 | 7.861,76 | 0 | | 2011-04-04 | 00:00:00 | 7.846,00 | 7.887,53 | 7.837,35 | 7.869,16 | 0 | | 2011-04-05 | 00:00:00 | 7.859,02 | 7.875,74 | 7.787,34 | 7.792,25 | 0 | | 2011-04-06 | 00:00:00 | 7.759,87 | 7.817,43 | 7.696,00 | 7.816,73 | 0 | | 2011-04-07 | 00:00:00 | 7.897,95 | 7.946,96 | 7.886,72 | 7.909,00 | 0 | | 2011-04-08 | 00:00:00 | 7.952,37 | 8.008,27 | 7.896,07 | 7.911,51 | 0 | | 2011-04-11 | 00:00:00 | 7.896,21 | 7.941,93 | 7.887,93 | 7.916,32 | 0 | | 2011-04-12 | 00:00:00 | 7.894,05 | 7.897,90 | 7.787,14 | 7.787,14 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
