(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-12-28 | 00:00:00 | 5.710,11 | 5.715,64 | 5.641,02 | 5.659,50 | 0 | | 2012-12-31 | 00:00:00 | 5.638,91 | 5.662,52 | 5.633,22 | 5.655,15 | 0 | | 2013-01-02 | 00:00:00 | 5.721,19 | 5.836,52 | 5.720,24 | 5.812,10 | 0 | | 2013-01-03 | 00:00:00 | 5.806,12 | 5.867,87 | 5.803,43 | 5.867,87 | 0 | | 2013-01-04 | 00:00:00 | 5.863,59 | 5.880,32 | 5.852,92 | 5.878,78 | 0 | | 2013-01-07 | 00:00:00 | 5.880,43 | 5.916,88 | 5.880,43 | 5.884,26 | 0 | | 2013-01-08 | 00:00:00 | 5.878,39 | 5.910,26 | 5.841,03 | 5.871,07 | 0 | | 2013-01-09 | 00:00:00 | 5.890,84 | 6.021,49 | 5.890,84 | 6.013,08 | 0 | | 2013-01-10 | 00:00:00 | 6.028,09 | 6.099,20 | 6.009,18 | 6.090,64 | 0 | | 2013-01-11 | 00:00:00 | 6.111,75 | 6.162,95 | 6.040,62 | 6.150,17 | 0 | | 2013-01-14 | 00:00:00 | 6.165,96 | 6.239,91 | 6.155,85 | 6.160,54 | 0 | | 2013-01-15 | 00:00:00 | 6.154,10 | 6.158,08 | 6.071,13 | 6.130,45 | 0 | | 2013-01-16 | 00:00:00 | 6.107,35 | 6.128,16 | 6.053,00 | 6.111,28 | 0 | | 2013-01-17 | 00:00:00 | 6.091,71 | 6.218,07 | 6.091,71 | 6.218,07 | 0 | | 2013-01-18 | 00:00:00 | 6.252,46 | 6.277,66 | 6.215,22 | 6.254,82 | 0 | | 2013-01-21 | 00:00:00 | 6.267,24 | 6.323,95 | 6.257,56 | 6.323,95 | 0 | | 2013-01-22 | 00:00:00 | 6.324,06 | 6.342,82 | 6.271,05 | 6.271,05 | 0 | | 2013-01-23 | 00:00:00 | 6.296,14 | 6.363,46 | 6.276,95 | 6.337,59 | 0 | | 2013-01-24 | 00:00:00 | 6.352,70 | 6.358,46 | 6.235,24 | 6.282,24 | 0 | | 2013-01-25 | 00:00:00 | 6.279,00 | 6.314,05 | 6.247,75 | 6.274,89 | 0 | | 2013-01-28 | 00:00:00 | 6.292,00 | 6.300,41 | 6.253,10 | 6.282,55 | 0 | | 2013-01-29 | 00:00:00 | 6.270,67 | 6.287,41 | 6.210,39 | 6.279,53 | 0 | | 2013-01-30 | 00:00:00 | 6.298,69 | 6.300,58 | 6.238,75 | 6.269,18 | 0 | | 2013-01-31 | 00:00:00 | 6.262,45 | 6.281,43 | 6.145,13 | 6.201,43 | 0 | | 2013-02-01 | 00:00:00 | 6.210,15 | 6.281,38 | 6.208,68 | 6.254,44 | 0 | | 2013-02-04 | 00:00:00 | 6.253,14 | 6.264,58 | 6.131,27 | 6.136,40 | 0 | | 2013-02-05 | 00:00:00 | 6.083,94 | 6.198,80 | 6.083,94 | 6.172,93 | 0 | | 2013-02-06 | 00:00:00 | 6.182,68 | 6.182,68 | 6.104,36 | 6.137,18 | 0 | | 2013-02-07 | 00:00:00 | 6.139,02 | 6.172,87 | 6.101,07 | 6.115,41 | 0 | | 2013-02-08 | 00:00:00 | 6.112,65 | 6.136,37 | 6.098,03 | 6.133,01 | 0 | | 2013-02-11 | 00:00:00 | 6.131,27 | 6.140,00 | 6.128,11 | 6.132,78 | 0 | | 2013-02-12 | 00:00:00 | 6.160,90 | 6.204,36 | 6.136,86 | 6.201,72 | 0 | | 2013-02-13 | 00:00:00 | 6.218,80 | 6.231,77 | 6.170,18 | 6.218,03 | 0 | | 2013-02-14 | 00:00:00 | 6.212,03 | 6.248,49 | 6.164,87 | 6.169,80 | 0 | | 2013-02-15 | 00:00:00 | 6.157,52 | 6.182,98 | 6.122,07 | 6.126,19 | 0 | | 2013-02-18 | 00:00:00 | 6.133,85 | 6.133,85 | 6.087,28 | 6.098,76 | 0 | | 2013-02-19 | 00:00:00 | 6.104,91 | 6.165,31 | 6.101,54 | 6.161,01 | 0 | | 2013-02-20 | 00:00:00 | 6.166,18 | 6.181,72 | 6.122,94 | 6.164,56 | 0 | | 2013-02-21 | 00:00:00 | 6.130,30 | 6.132,36 | 6.068,30 | 6.088,71 | 0 | | 2013-02-22 | 00:00:00 | 6.117,97 | 6.134,21 | 6.086,80 | 6.116,86 | 0 | | 2013-02-25 | 00:00:00 | 6.137,77 | 6.195,83 | 6.119,55 | 6.163,30 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
