(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 | | 2012-07-11 | 00:00:00 | 4.769,39 | 4.815,77 | 4.769,39 | 4.797,68 | 0 | | 2012-07-12 | 00:00:00 | 4.821,12 | 4.823,10 | 4.813,75 | 4.816,26 | 0 | | 2012-07-13 | 00:00:00 | 4.818,46 | 4.850,95 | 4.806,94 | 4.838,63 | 0 | | 2012-07-16 | 00:00:00 | 4.845,74 | 4.845,74 | 4.782,42 | 4.812,10 | 0 | | 2012-07-17 | 00:00:00 | 4.837,43 | 4.882,70 | 4.828,39 | 4.850,40 | 0 | | 2012-07-18 | 00:00:00 | 4.855,30 | 4.870,37 | 4.822,50 | 4.860,81 | 0 | | 2012-07-19 | 00:00:00 | 4.873,24 | 4.883,16 | 4.849,80 | 4.857,94 | 0 | | 2012-07-20 | 00:00:00 | 4.858,99 | 4.868,17 | 4.709,28 | 4.754,22 | 0 | | 2012-07-23 | 00:00:00 | 4.695,73 | 4.696,41 | 4.567,91 | 4.591,92 | 0 | | 2012-07-24 | 00:00:00 | 4.633,20 | 4.635,04 | 4.480,48 | 4.485,42 | 0 | | 2012-07-25 | 00:00:00 | 4.451,20 | 4.469,64 | 4.419,36 | 4.434,26 | 0 | | 2012-07-26 | 00:00:00 | 4.425,91 | 4.552,74 | 4.404,78 | 4.552,74 | 0 | | 2012-07-27 | 00:00:00 | 4.561,60 | 4.614,75 | 4.515,50 | 4.613,33 | 0 | | 2012-07-30 | 00:00:00 | 4.625,52 | 4.696,31 | 4.623,57 | 4.684,82 | 0 | | 2012-07-31 | 00:00:00 | 4.692,89 | 4.693,59 | 4.605,34 | 4.688,08 | 0 | | 2012-08-01 | 00:00:00 | 4.681,66 | 4.695,67 | 4.644,46 | 4.648,33 | 0 | | 2012-08-02 | 00:00:00 | 4.673,10 | 4.673,69 | 4.553,31 | 4.569,04 | 0 | | 2012-08-03 | 00:00:00 | 4.571,99 | 4.606,14 | 4.556,08 | 4.596,85 | 0 | | 2012-08-06 | 00:00:00 | 4.631,54 | 4.699,63 | 4.607,63 | 4.696,67 | 0 | | 2012-08-07 | 00:00:00 | 4.704,14 | 4.855,34 | 4.704,14 | 4.835,74 | 0 | | 2012-08-08 | 00:00:00 | 4.845,38 | 4.852,76 | 4.799,67 | 4.831,24 | 0 | | 2012-08-09 | 00:00:00 | 4.863,97 | 4.873,09 | 4.816,50 | 4.870,09 | 0 | | 2012-08-10 | 00:00:00 | 4.843,22 | 4.868,39 | 4.824,62 | 4.843,98 | 0 | | 2012-08-13 | 00:00:00 | 4.837,89 | 4.848,74 | 4.792,10 | 4.819,51 | 0 | | 2012-08-14 | 00:00:00 | 4.858,44 | 4.870,45 | 4.814,17 | 4.836,42 | 0 | | 2012-08-15 | 00:00:00 | 4.836,00 | 4.842,83 | 4.814,97 | 4.829,41 | 0 | | 2012-08-16 | 00:00:00 | 4.834,89 | 4.856,51 | 4.816,64 | 4.849,98 | 0 | | 2012-08-17 | 00:00:00 | 4.860,59 | 4.916,35 | 4.854,45 | 4.908,72 | 0 | | 2012-08-20 | 00:00:00 | 4.908,88 | 4.978,01 | 4.906,98 | 4.966,21 | 0 | | 2012-08-21 | 00:00:00 | 4.968,96 | 5.017,17 | 4.967,50 | 4.970,03 | 0 | | 2012-08-22 | 00:00:00 | 4.962,62 | 4.964,90 | 4.906,70 | 4.964,90 | 0 | | 2012-08-23 | 00:00:00 | 4.981,65 | 4.988,06 | 4.851,06 | 4.881,62 | 0 | | 2012-08-24 | 00:00:00 | 4.878,18 | 4.892,95 | 4.843,19 | 4.876,91 | 0 | | 2012-08-27 | 00:00:00 | 4.883,22 | 4.975,04 | 4.871,45 | 4.960,92 | 0 | | 2012-08-28 | 00:00:00 | 4.955,60 | 4.979,32 | 4.927,56 | 4.979,32 | 0 | | 2012-08-29 | 00:00:00 | 4.986,97 | 4.988,51 | 4.956,83 | 4.977,94 | 0 | | 2012-08-30 | 00:00:00 | 4.977,92 | 4.981,03 | 4.930,84 | 4.944,70 | 0 | | 2012-08-31 | 00:00:00 | 4.939,86 | 5.013,38 | 4.930,41 | 4.998,86 | 0 | | 2012-09-03 | 00:00:00 | 5.011,92 | 5.065,63 | 5.008,58 | 5.065,10 | 0 | | 2012-09-04 | 00:00:00 | 5.077,44 | 5.097,68 | 5.050,85 | 5.050,85 | 0 | | 2012-09-05 | 00:00:00 | 5.050,50 | 5.078,86 | 5.029,66 | 5.049,04 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
