(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 | | 2011-11-24 | 00:00:00 | 5.236,59 | 5.282,91 | 5.181,32 | 5.185,10 | 0 | | 2011-11-25 | 00:00:00 | 5.178,64 | 5.215,73 | 5.126,58 | 5.206,10 | 0 | | 2011-11-28 | 00:00:00 | 5.250,99 | 5.383,55 | 5.249,26 | 5.353,50 | 0 | | 2011-11-29 | 00:00:00 | 5.338,40 | 5.418,67 | 5.325,29 | 5.363,53 | 0 | | 2011-11-30 | 00:00:00 | 5.343,58 | 5.536,32 | 5.321,44 | 5.536,32 | 0 | | 2011-12-01 | 00:00:00 | 5.528,25 | 5.558,37 | 5.496,61 | 5.497,28 | 0 | | 2011-12-02 | 00:00:00 | 5.550,19 | 5.627,04 | 5.541,93 | 5.581,44 | 0 | | 2011-12-05 | 00:00:00 | 5.640,52 | 5.711,11 | 5.640,52 | 5.683,84 | 0 | | 2011-12-06 | 00:00:00 | 5.648,24 | 5.673,49 | 5.588,87 | 5.609,60 | 0 | | 2011-12-07 | 00:00:00 | 5.651,52 | 5.690,57 | 5.581,97 | 5.608,52 | 0 | | 2011-12-08 | 00:00:00 | 5.629,26 | 5.633,61 | 5.463,26 | 5.464,44 | 0 | | 2011-12-09 | 00:00:00 | 5.445,43 | 5.563,37 | 5.439,41 | 5.546,12 | 0 | | 2011-12-12 | 00:00:00 | 5.549,42 | 5.550,82 | 5.416,01 | 5.416,01 | 0 | | 2011-12-13 | 00:00:00 | 5.408,60 | 5.450,92 | 5.335,26 | 5.342,66 | 0 | | 2011-12-14 | 00:00:00 | 5.321,81 | 5.363,44 | 5.262,31 | 5.268,37 | 0 | | 2011-12-15 | 00:00:00 | 5.283,49 | 5.350,55 | 5.280,19 | 5.342,74 | 0 | | 2011-12-16 | 00:00:00 | 5.354,95 | 5.357,94 | 5.293,88 | 5.317,73 | 0 | | 2011-12-19 | 00:00:00 | 5.276,05 | 5.363,00 | 5.276,05 | 5.327,86 | 0 | | 2011-12-20 | 00:00:00 | 5.319,42 | 5.362,67 | 5.315,37 | 5.350,82 | 0 | | 2011-12-21 | 00:00:00 | 5.371,52 | 5.386,56 | 5.262,47 | 5.279,59 | 0 | | 2011-12-22 | 00:00:00 | 5.316,21 | 5.353,66 | 5.308,82 | 5.332,53 | 0 | | 2011-12-23 | 00:00:00 | 5.401,70 | 5.429,16 | 5.385,95 | 5.401,40 | 0 | | 2011-12-27 | 00:00:00 | 5.418,21 | 5.465,60 | 5.415,18 | 5.461,77 | 0 | | 2011-12-28 | 00:00:00 | 5.463,43 | 5.536,77 | 5.439,85 | 5.482,86 | 0 | | 2011-12-29 | 00:00:00 | 5.477,00 | 5.512,37 | 5.454,82 | 5.488,64 | 0 | | 2011-12-30 | 00:00:00 | 5.495,21 | 5.510,93 | 5.459,01 | 5.494,27 | 0 | | 2012-01-02 | 00:00:00 | 5.518,05 | 5.619,93 | 5.507,74 | 5.611,37 | 0 | | 2012-01-03 | 00:00:00 | 5.625,86 | 5.709,65 | 5.591,43 | 5.700,94 | 0 | | 2012-01-04 | 00:00:00 | 5.691,14 | 5.720,92 | 5.583,06 | 5.592,76 | 0 | | 2012-01-05 | 00:00:00 | 5.602,18 | 5.608,32 | 5.490,59 | 5.505,65 | 0 | | 2012-01-06 | 00:00:00 | 5.516,47 | 5.601,44 | 5.516,05 | 5.599,20 | 0 | | 2012-01-09 | 00:00:00 | 5.626,07 | 5.661,40 | 5.535,44 | 5.569,19 | 0 | | 2012-01-10 | 00:00:00 | 5.561,93 | 5.614,00 | 5.555,30 | 5.555,30 | 0 | | 2012-01-11 | 00:00:00 | 5.557,20 | 5.557,20 | 5.467,98 | 5.509,08 | 0 | | 2012-01-12 | 00:00:00 | 5.539,85 | 5.578,09 | 5.510,12 | 5.521,11 | 0 | | 2012-01-13 | 00:00:00 | 5.573,06 | 5.585,25 | 5.427,65 | 5.479,55 | 0 | | 2012-01-16 | 00:00:00 | 5.404,21 | 5.450,67 | 5.401,68 | 5.429,10 | 0 | | 2012-01-17 | 00:00:00 | 5.478,90 | 5.492,79 | 5.419,72 | 5.452,58 | 0 | | 2012-01-18 | 00:00:00 | 5.427,29 | 5.445,14 | 5.389,44 | 5.406,61 | 0 | | 2012-01-19 | 00:00:00 | 5.426,42 | 5.477,83 | 5.403,72 | 5.477,83 | 0 | | 2012-01-20 | 00:00:00 | 5.497,99 | 5.498,63 | 5.423,01 | 5.485,92 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
