(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-15 | 00:00:00 | 7.308,10 | 7.327,51 | 7.264,88 | 7.311,16 | 0 | | 2004-06-16 | 00:00:00 | 7.321,84 | 7.368,25 | 7.314,45 | 7.368,18 | 0 | | 2004-06-17 | 00:00:00 | 7.356,49 | 7.401,62 | 7.333,39 | 7.365,26 | 0 | | 2004-06-18 | 00:00:00 | 7.363,72 | 7.392,15 | 7.338,59 | 7.338,59 | 0 | | 2004-06-21 | 00:00:00 | 7.359,61 | 7.382,28 | 7.346,11 | 7.351,47 | 0 | | 2004-06-22 | 00:00:00 | 7.352,57 | 7.379,84 | 7.341,24 | 7.361,05 | 0 | | 2004-06-23 | 00:00:00 | 7.360,69 | 7.375,85 | 7.314,72 | 7.329,09 | 0 | | 2004-06-24 | 00:00:00 | 7.337,14 | 7.365,26 | 7.308,66 | 7.310,73 | 0 | | 2004-06-25 | 00:00:00 | 7.314,09 | 7.343,01 | 7.299,44 | 7.321,19 | 0 | | 2004-06-28 | 00:00:00 | 7.316,86 | 7.398,75 | 7.316,73 | 7.394,04 | 0 | | 2004-06-29 | 00:00:00 | 7.378,83 | 7.402,23 | 7.363,54 | 7.382,27 | 0 | | 2004-06-30 | 00:00:00 | 7.390,38 | 7.407,57 | 7.368,14 | 7.387,30 | 0 | | 2004-07-01 | 00:00:00 | 7.391,59 | 7.395,87 | 7.337,50 | 7.337,50 | 0 | | 2004-07-02 | 00:00:00 | 7.348,55 | 7.355,24 | 7.283,68 | 7.304,21 | 0 | | 2004-07-05 | 00:00:00 | 7.296,93 | 7.296,93 | 7.236,00 | 7.241,81 | 0 | | 2004-07-06 | 00:00:00 | 7.249,39 | 7.262,66 | 7.196,96 | 7.220,64 | 0 | | 2004-07-07 | 00:00:00 | 7.223,80 | 7.254,34 | 7.178,30 | 7.178,30 | 0 | | 2004-07-08 | 00:00:00 | 7.182,79 | 7.242,99 | 7.163,75 | 7.242,99 | 0 | | 2004-07-09 | 00:00:00 | 7.261,75 | 7.272,98 | 7.227,68 | 7.241,81 | 0 | | 2004-07-12 | 00:00:00 | 7.257,75 | 7.324,54 | 7.257,75 | 7.300,43 | 0 | | 2004-07-13 | 00:00:00 | 7.306,63 | 7.346,95 | 7.295,44 | 7.340,61 | 0 | | 2004-07-14 | 00:00:00 | 7.325,01 | 7.337,41 | 7.287,34 | 7.337,41 | 0 | | 2004-07-15 | 00:00:00 | 7.328,69 | 7.343,26 | 7.278,48 | 7.315,02 | 0 | | 2004-07-16 | 00:00:00 | 7.303,80 | 7.335,67 | 7.291,80 | 7.312,01 | 0 | | 2004-07-19 | 00:00:00 | 7.279,39 | 7.279,39 | 7.209,02 | 7.209,02 | 0 | | 2004-07-20 | 00:00:00 | 7.209,49 | 7.244,85 | 7.180,02 | 7.244,85 | 0 | | 2004-07-21 | 00:00:00 | 7.261,66 | 7.296,96 | 7.256,58 | 7.272,69 | 0 | | 2004-07-22 | 00:00:00 | 7.242,66 | 7.246,73 | 7.211,47 | 7.227,64 | 0 | | 2004-07-23 | 00:00:00 | 7.237,40 | 7.247,74 | 7.202,91 | 7.203,73 | 0 | | 2004-07-26 | 00:00:00 | 7.213,44 | 7.217,53 | 7.140,54 | 7.140,54 | 0 | | 2004-07-27 | 00:00:00 | 7.166,47 | 7.217,90 | 7.163,35 | 7.192,85 | 0 | | 2004-07-28 | 00:00:00 | 7.226,03 | 7.239,61 | 7.195,64 | 7.239,61 | 0 | | 2004-07-29 | 00:00:00 | 7.231,64 | 7.269,25 | 7.200,63 | 7.231,46 | 0 | | 2004-07-30 | 00:00:00 | 7.202,16 | 7.202,16 | 7.116,04 | 7.126,80 | 0 | | 2004-08-02 | 00:00:00 | 7.159,18 | 7.173,89 | 7.120,08 | 7.161,65 | 0 | | 2004-08-03 | 00:00:00 | 7.159,38 | 7.163,27 | 7.074,66 | 7.081,69 | 0 | | 2004-08-04 | 00:00:00 | 7.080,18 | 7.082,68 | 7.036,52 | 7.049,18 | 0 | | 2004-08-05 | 00:00:00 | 7.086,89 | 7.106,17 | 7.065,78 | 7.086,60 | 0 | | 2004-08-06 | 00:00:00 | 7.058,96 | 7.074,54 | 7.023,53 | 7.023,53 | 0 | | 2004-08-09 | 00:00:00 | 7.029,14 | 7.049,61 | 6.991,03 | 7.014,77 | 0 | | 2004-08-10 | 00:00:00 | 7.013,86 | 7.062,39 | 7.009,63 | 7.055,71 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
