(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 | | 2011-09-29 | 00:00:00 | 5.884,94 | 5.984,68 | 5.846,63 | 5.965,93 | 0 | | 2011-09-30 | 00:00:00 | 5.941,95 | 5.960,49 | 5.832,46 | 5.891,06 | 0 | | 2011-10-03 | 00:00:00 | 5.792,84 | 5.811,46 | 5.737,78 | 5.737,78 | 0 | | 2011-10-04 | 00:00:00 | 5.684,65 | 5.685,38 | 5.550,45 | 5.612,88 | 0 | | 2011-10-05 | 00:00:00 | 5.702,58 | 5.793,02 | 5.649,19 | 5.773,49 | 0 | | 2011-10-06 | 00:00:00 | 5.797,38 | 5.888,25 | 5.795,46 | 5.858,46 | 0 | | 2011-10-07 | 00:00:00 | 5.869,79 | 5.954,51 | 5.828,73 | 5.921,13 | 0 | | 2011-10-10 | 00:00:00 | 5.961,49 | 6.072,21 | 5.945,07 | 6.062,66 | 0 | | 2011-10-11 | 00:00:00 | 6.053,40 | 6.070,69 | 5.944,20 | 5.986,95 | 0 | | 2011-10-12 | 00:00:00 | 5.987,92 | 6.150,24 | 5.979,21 | 6.123,55 | 0 | | 2011-10-13 | 00:00:00 | 6.122,63 | 6.175,11 | 5.972,20 | 6.021,44 | 0 | | 2011-10-14 | 00:00:00 | 6.016,39 | 6.138,10 | 6.004,02 | 6.086,82 | 0 | | 2011-10-17 | 00:00:00 | 6.119,08 | 6.156,86 | 5.965,69 | 6.002,63 | 0 | | 2011-10-18 | 00:00:00 | 5.958,54 | 6.046,34 | 5.905,08 | 5.995,65 | 0 | | 2011-10-19 | 00:00:00 | 6.009,51 | 6.031,75 | 5.970,05 | 5.981,50 | 0 | | 2011-10-20 | 00:00:00 | 5.940,43 | 5.967,56 | 5.881,92 | 5.912,28 | 0 | | 2011-10-21 | 00:00:00 | 5.933,03 | 5.993,51 | 5.885,36 | 5.993,51 | 0 | | 2011-10-24 | 00:00:00 | 6.010,47 | 6.022,29 | 5.915,54 | 5.976,49 | 0 | | 2011-10-25 | 00:00:00 | 5.966,44 | 5.981,55 | 5.832,62 | 5.850,88 | 0 | | 2011-10-26 | 00:00:00 | 5.859,34 | 5.867,74 | 5.781,46 | 5.840,21 | 0 | | 2011-10-27 | 00:00:00 | 5.954,17 | 6.015,79 | 5.931,04 | 5.992,54 | 0 | | 2011-10-28 | 00:00:00 | 6.022,37 | 6.056,95 | 5.945,63 | 5.945,63 | 0 | | 2011-10-31 | 00:00:00 | 5.927,18 | 5.939,00 | 5.856,98 | 5.870,12 | 0 | | 2011-11-01 | 00:00:00 | 5.758,47 | 5.758,47 | 5.573,06 | 5.654,27 | 0 | | 2011-11-02 | 00:00:00 | 5.704,53 | 5.744,68 | 5.606,11 | 5.641,89 | 0 | | 2011-11-03 | 00:00:00 | 5.579,18 | 5.808,13 | 5.568,50 | 5.806,61 | 0 | | 2011-11-04 | 00:00:00 | 5.856,52 | 5.885,03 | 5.714,14 | 5.749,97 | 0 | | 2011-11-07 | 00:00:00 | 5.725,71 | 5.796,25 | 5.665,32 | 5.762,32 | 0 | | 2011-11-08 | 00:00:00 | 5.785,81 | 5.812,39 | 5.744,84 | 5.744,97 | 0 | | 2011-11-09 | 00:00:00 | 5.786,48 | 5.795,59 | 5.635,49 | 5.673,27 | 0 | | 2011-11-10 | 00:00:00 | 5.584,70 | 5.714,13 | 5.584,70 | 5.646,22 | 0 | | 2011-11-11 | 00:00:00 | 5.505,50 | 5.622,48 | 5.467,55 | 5.582,63 | 0 | | 2011-11-14 | 00:00:00 | 5.617,44 | 5.619,12 | 5.520,83 | 5.549,30 | 0 | | 2011-11-15 | 00:00:00 | 5.533,82 | 5.568,88 | 5.449,70 | 5.505,89 | 0 | | 2011-11-16 | 00:00:00 | 5.499,57 | 5.572,95 | 5.463,84 | 5.485,13 | 0 | | 2011-11-17 | 00:00:00 | 5.471,09 | 5.485,18 | 5.411,77 | 5.440,68 | 0 | | 2011-11-18 | 00:00:00 | 5.412,78 | 5.468,00 | 5.390,08 | 5.442,08 | 0 | | 2011-11-21 | 00:00:00 | 5.428,59 | 5.462,22 | 5.328,95 | 5.328,95 | 0 | | 2011-11-22 | 00:00:00 | 5.364,24 | 5.383,00 | 5.263,57 | 5.263,57 | 0 | | 2011-11-23 | 00:00:00 | 5.234,87 | 5.280,79 | 5.215,56 | 5.229,39 | 0 | | 2011-11-24 | 00:00:00 | 5.236,59 | 5.282,91 | 5.181,32 | 5.185,10 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
