(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-02-25 | 00:00:00 | 6.137,77 | 6.195,83 | 6.119,55 | 6.163,30 | 0 | | 2013-02-26 | 00:00:00 | 6.047,82 | 6.084,15 | 5.987,66 | 6.010,07 | 0 | | 2013-02-27 | 00:00:00 | 6.013,35 | 6.021,44 | 5.918,30 | 6.001,53 | 0 | | 2013-02-28 | 00:00:00 | 6.043,06 | 6.051,48 | 5.976,68 | 5.987,71 | 0 | | 2013-03-01 | 00:00:00 | 5.999,34 | 6.008,60 | 5.876,00 | 5.938,37 | 0 | | 2013-03-04 | 00:00:00 | 5.899,02 | 5.943,57 | 5.875,05 | 5.912,45 | 0 | | 2013-03-05 | 00:00:00 | 5.937,00 | 6.031,98 | 5.936,92 | 6.027,52 | 0 | | 2013-03-06 | 00:00:00 | 6.035,98 | 6.053,16 | 5.970,19 | 5.970,19 | 0 | | 2013-03-07 | 00:00:00 | 5.995,44 | 6.058,52 | 5.992,42 | 6.012,36 | 0 | | 2013-03-08 | 00:00:00 | 6.047,97 | 6.076,09 | 6.016,02 | 6.076,09 | 0 | | 2013-03-11 | 00:00:00 | 6.074,64 | 6.082,69 | 6.023,52 | 6.040,94 | 0 | | 2013-03-12 | 00:00:00 | 6.057,25 | 6.081,04 | 6.035,35 | 6.064,23 | 0 | | 2013-03-13 | 00:00:00 | 6.062,53 | 6.071,81 | 6.026,86 | 6.066,66 | 0 | | 2013-03-14 | 00:00:00 | 6.074,26 | 6.221,32 | 6.074,26 | 6.221,32 | 0 | | 2013-03-15 | 00:00:00 | 6.216,05 | 6.234,82 | 6.177,41 | 6.185,96 | 0 | | 2013-03-18 | 00:00:00 | 6.095,01 | 6.135,60 | 6.046,28 | 6.108,07 | 0 | | 2013-03-19 | 00:00:00 | 6.108,64 | 6.138,85 | 6.037,35 | 6.046,84 | 0 | | 2013-03-20 | 00:00:00 | 6.081,63 | 6.130,16 | 6.081,44 | 6.112,97 | 0 | | 2013-03-21 | 00:00:00 | 6.121,74 | 6.158,86 | 6.046,62 | 6.095,88 | 0 | | 2013-03-22 | 00:00:00 | 6.066,56 | 6.134,05 | 6.017,08 | 6.095,94 | 0 | | 2013-03-25 | 00:00:00 | 6.153,24 | 6.153,24 | 6.001,46 | 6.023,27 | 0 | | 2013-03-26 | 00:00:00 | 6.035,27 | 6.037,71 | 5.918,79 | 5.932,26 | 0 | | 2013-03-27 | 00:00:00 | 5.980,81 | 5.980,81 | 5.791,27 | 5.823,06 | 0 | | 2013-03-28 | 00:00:00 | 5.772,64 | 5.841,79 | 5.663,31 | 5.822,09 | 0 | | 2013-04-02 | 00:00:00 | 5.816,71 | 5.854,48 | 5.756,79 | 5.791,98 | 0 | | 2013-04-03 | 00:00:00 | 5.734,54 | 5.734,54 | 5.551,31 | 5.587,13 | 0 | | 2013-04-04 | 00:00:00 | 5.649,46 | 5.805,28 | 5.646,81 | 5.679,97 | 0 | | 2013-04-05 | 00:00:00 | 5.720,40 | 5.753,75 | 5.617,88 | 5.636,66 | 0 | | 2013-04-08 | 00:00:00 | 5.576,92 | 5.617,31 | 5.541,02 | 5.558,37 | 0 | | 2013-04-09 | 00:00:00 | 5.598,77 | 5.712,88 | 5.594,98 | 5.712,88 | 0 | | 2013-04-10 | 00:00:00 | 5.767,87 | 5.971,62 | 5.767,87 | 5.961,57 | 0 | | 2013-04-11 | 00:00:00 | 5.955,33 | 5.977,59 | 5.886,71 | 5.939,17 | 0 | | 2013-04-12 | 00:00:00 | 5.904,24 | 5.951,11 | 5.880,12 | 5.923,09 | 0 | | 2013-04-15 | 00:00:00 | 5.920,14 | 5.943,80 | 5.862,45 | 5.878,99 | 0 | | 2013-04-16 | 00:00:00 | 5.843,40 | 5.886,52 | 5.781,64 | 5.803,91 | 0 | | 2013-04-17 | 00:00:00 | 5.847,02 | 5.849,30 | 5.678,35 | 5.700,96 | 0 | | 2013-04-18 | 00:00:00 | 5.744,56 | 5.781,26 | 5.639,26 | 5.673,76 | 0 | | 2013-04-19 | 00:00:00 | 5.727,58 | 5.819,56 | 5.708,02 | 5.819,56 | 0 | | 2013-04-22 | 00:00:00 | 5.866,27 | 5.907,06 | 5.827,86 | 5.852,53 | 0 | | 2013-04-23 | 00:00:00 | 5.888,08 | 6.031,22 | 5.883,56 | 6.027,66 | 0 | | 2013-04-24 | 00:00:00 | 6.064,85 | 6.179,16 | 6.064,85 | 6.132,36 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
