(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-08-10 | 00:00:00 | 7.013,86 | 7.062,39 | 7.009,63 | 7.055,71 | 0 | 2004-08-11 | 00:00:00 | 7.070,17 | 7.074,52 | 6.998,53 | 7.010,58 | 0 | 2004-08-12 | 00:00:00 | 7.021,04 | 7.048,08 | 6.990,61 | 7.019,87 | 0 | 2004-08-13 | 00:00:00 | 7.007,93 | 7.012,95 | 6.963,89 | 6.987,79 | 0 | 2004-08-16 | 00:00:00 | 6.965,85 | 7.019,53 | 6.952,10 | 7.016,00 | 0 | 2004-08-17 | 00:00:00 | 7.011,32 | 7.021,05 | 6.987,59 | 6.998,25 | 0 | 2004-08-18 | 00:00:00 | 6.984,40 | 7.011,45 | 6.966,66 | 7.011,45 | 0 | 2004-08-19 | 00:00:00 | 7.010,60 | 7.028,95 | 6.995,48 | 7.009,81 | 0 | 2004-08-20 | 00:00:00 | 7.000,02 | 7.046,24 | 6.977,94 | 7.046,24 | 0 | 2004-08-23 | 00:00:00 | 7.048,59 | 7.067,10 | 7.034,81 | 7.037,63 | 0 | 2004-08-24 | 00:00:00 | 7.043,59 | 7.064,25 | 7.023,37 | 7.064,25 | 0 | 2004-08-25 | 00:00:00 | 7.069,02 | 7.086,37 | 7.045,45 | 7.065,83 | 0 | 2004-08-26 | 00:00:00 | 7.057,21 | 7.091,34 | 7.057,21 | 7.087,36 | 0 | 2004-08-27 | 00:00:00 | 7.077,47 | 7.120,50 | 7.076,90 | 7.099,52 | 0 | 2004-08-30 | 00:00:00 | 7.107,90 | 7.125,00 | 7.091,02 | 7.121,19 | 0 | 2004-08-31 | 00:00:00 | 7.120,25 | 7.130,77 | 7.098,37 | 7.113,67 | 0 | 2004-09-01 | 00:00:00 | 7.121,45 | 7.135,92 | 7.094,64 | 7.111,10 | 0 | 2004-09-02 | 00:00:00 | 7.106,12 | 7.130,24 | 7.068,86 | 7.129,60 | 0 | 2004-09-03 | 00:00:00 | 7.117,26 | 7.161,09 | 7.092,68 | 7.129,72 | 0 | 2004-09-06 | 00:00:00 | 7.134,28 | 7.169,09 | 7.121,44 | 7.154,03 | 0 | 2004-09-07 | 00:00:00 | 7.154,71 | 7.218,28 | 7.142,15 | 7.189,28 | 0 | 2004-09-08 | 00:00:00 | 7.210,16 | 7.272,88 | 7.205,19 | 7.272,88 | 0 | 2004-09-09 | 00:00:00 | 7.272,53 | 7.272,53 | 7.209,35 | 7.263,32 | 0 | 2004-09-10 | 00:00:00 | 7.252,59 | 7.310,31 | 7.250,88 | 7.305,88 | 0 | 2004-09-13 | 00:00:00 | 7.303,21 | 7.355,56 | 7.302,19 | 7.355,56 | 0 | 2004-09-14 | 00:00:00 | 7.360,16 | 7.387,15 | 7.342,75 | 7.368,36 | 0 | 2004-09-15 | 00:00:00 | 7.363,36 | 7.377,76 | 7.322,35 | 7.322,35 | 0 | 2004-09-16 | 00:00:00 | 7.337,98 | 7.356,72 | 7.320,57 | 7.334,75 | 0 | 2004-09-17 | 00:00:00 | 7.330,28 | 7.338,13 | 7.308,32 | 7.326,64 | 0 | 2004-09-20 | 00:00:00 | 7.329,01 | 7.335,86 | 7.291,84 | 7.330,57 | 0 | 2004-09-21 | 00:00:00 | 7.306,50 | 7.358,21 | 7.304,37 | 7.341,16 | 0 | 2004-09-22 | 00:00:00 | 7.340,72 | 7.355,32 | 7.308,77 | 7.332,09 | 0 | 2004-09-23 | 00:00:00 | 7.322,90 | 7.324,48 | 7.288,79 | 7.299,85 | 0 | 2004-09-24 | 00:00:00 | 7.299,18 | 7.318,97 | 7.283,88 | 7.309,26 | 0 | 2004-09-27 | 00:00:00 | 7.295,41 | 7.309,10 | 7.266,75 | 7.307,50 | 0 | 2004-09-28 | 00:00:00 | 7.290,47 | 7.318,73 | 7.276,40 | 7.296,77 | 0 | 2004-09-29 | 00:00:00 | 7.296,92 | 7.375,15 | 7.291,40 | 7.375,15 | 0 | 2004-09-30 | 00:00:00 | 7.375,08 | 7.403,48 | 7.353,97 | 7.359,15 | 0 | 2004-10-01 | 00:00:00 | 7.352,36 | 7.411,36 | 7.349,06 | 7.403,77 | 0 | 2004-10-04 | 00:00:00 | 7.392,64 | 7.494,15 | 7.392,64 | 7.477,58 | 0 | 2004-10-05 | 00:00:00 | 7.476,94 | 7.520,39 | 7.462,46 | 7.506,30 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|