(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-04-24 | 00:00:00 | 6.064,85 | 6.179,16 | 6.064,85 | 6.132,36 | 0 | | 2013-04-25 | 00:00:00 | 6.154,99 | 6.242,88 | 6.141,56 | 6.240,59 | 0 | | 2013-04-26 | 00:00:00 | 6.214,18 | 6.219,85 | 6.135,20 | 6.151,98 | 0 | | 2013-04-29 | 00:00:00 | 6.163,41 | 6.265,12 | 6.163,41 | 6.262,02 | 0 | | 2013-04-30 | 00:00:00 | 6.277,99 | 6.289,28 | 6.205,09 | 6.248,52 | 0 | | 2013-05-02 | 00:00:00 | 6.229,67 | 6.279,60 | 6.202,83 | 6.235,09 | 0 | | 2013-05-03 | 00:00:00 | 6.222,72 | 6.257,47 | 6.188,99 | 6.253,54 | 0 | | 2013-05-06 | 00:00:00 | 6.249,61 | 6.299,71 | 6.239,32 | 6.299,71 | 0 | | 2013-05-07 | 00:00:00 | 6.318,54 | 6.384,78 | 6.318,54 | 6.356,56 | 0 | | 2013-05-08 | 00:00:00 | 6.315,24 | 6.361,68 | 6.244,70 | 6.266,33 | 0 | | 2013-05-09 | 00:00:00 | 6.228,41 | 6.289,79 | 6.206,49 | 6.264,25 | 0 | | 2013-05-10 | 00:00:00 | 6.298,77 | 6.325,45 | 6.253,26 | 6.275,60 | 0 | | 2013-05-13 | 00:00:00 | 6.281,47 | 6.281,47 | 6.199,40 | 6.219,09 | 0 | | 2013-05-14 | 00:00:00 | 6.101,02 | 6.105,38 | 6.003,75 | 6.032,07 | 0 | | 2013-05-15 | 00:00:00 | 6.018,67 | 6.090,49 | 5.992,29 | 6.090,49 | 0 | | 2013-05-16 | 00:00:00 | 6.072,94 | 6.080,98 | 6.028,65 | 6.063,45 | 0 | | 2013-05-17 | 00:00:00 | 6.055,79 | 6.116,36 | 6.035,63 | 6.115,53 | 0 | | 2013-05-20 | 00:00:00 | 6.075,82 | 6.084,65 | 6.038,25 | 6.069,12 | 0 | | 2013-05-21 | 00:00:00 | 6.060,53 | 6.067,12 | 6.020,47 | 6.050,42 | 0 | | 2013-05-22 | 00:00:00 | 6.037,33 | 6.056,61 | 6.014,03 | 6.041,82 | 0 | | 2013-05-23 | 00:00:00 | 5.932,64 | 5.987,15 | 5.915,62 | 5.971,64 | 0 | | 2013-05-24 | 00:00:00 | 6.014,20 | 6.048,31 | 5.990,62 | 6.018,65 | 0 | | 2013-05-27 | 00:00:00 | 6.023,13 | 6.069,25 | 6.023,13 | 6.064,66 | 0 | | 2013-05-28 | 00:00:00 | 6.098,38 | 6.143,73 | 6.096,82 | 6.103,12 | 0 | | 2013-05-29 | 00:00:00 | 6.076,58 | 6.079,34 | 6.034,24 | 6.037,44 | 0 | | 2013-05-30 | 00:00:00 | 6.031,89 | 6.066,92 | 5.987,18 | 5.994,17 | 0 | | 2013-05-31 | 00:00:00 | 6.036,48 | 6.036,48 | 5.919,27 | 5.939,43 | 0 | | 2013-06-03 | 00:00:00 | 5.895,07 | 5.927,65 | 5.840,18 | 5.856,74 | 0 | | 2013-06-04 | 00:00:00 | 5.895,09 | 5.933,81 | 5.857,52 | 5.930,99 | 0 | | 2013-06-05 | 00:00:00 | 5.935,37 | 5.965,28 | 5.856,95 | 5.873,11 | 0 | | 2013-06-06 | 00:00:00 | 5.894,42 | 5.923,99 | 5.793,02 | 5.793,19 | 0 | | 2013-06-07 | 00:00:00 | 5.831,29 | 5.867,00 | 5.787,28 | 5.850,07 | 0 | | 2013-06-10 | 00:00:00 | 5.844,68 | 5.874,31 | 5.778,75 | 5.807,24 | 0 | | 2013-06-11 | 00:00:00 | 5.791,42 | 5.805,35 | 5.686,34 | 5.766,90 | 0 | | 2013-06-12 | 00:00:00 | 5.764,56 | 5.811,90 | 5.762,81 | 5.765,21 | 0 | | 2013-06-13 | 00:00:00 | 5.672,73 | 5.767,17 | 5.653,43 | 5.731,84 | 0 | | 2013-06-14 | 00:00:00 | 5.763,98 | 5.816,81 | 5.755,27 | 5.769,51 | 0 | | 2013-06-17 | 00:00:00 | 5.813,09 | 5.857,46 | 5.798,73 | 5.843,71 | 0 | | 2013-06-18 | 00:00:00 | 5.844,46 | 5.892,40 | 5.840,99 | 5.883,12 | 0 | | 2013-06-19 | 00:00:00 | 5.887,29 | 5.896,54 | 5.841,79 | 5.845,89 | 0 | | 2013-06-20 | 00:00:00 | 5.778,00 | 5.795,93 | 5.632,82 | 5.646,66 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
