(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-06-20 | 00:00:00 | 5.778,00 | 5.795,93 | 5.632,82 | 5.646,66 | 0 | | 2013-06-21 | 00:00:00 | 5.660,71 | 5.705,68 | 5.451,82 | 5.451,82 | 0 | | 2013-06-24 | 00:00:00 | 5.458,20 | 5.469,14 | 5.286,80 | 5.290,84 | 0 | | 2013-06-25 | 00:00:00 | 5.346,40 | 5.442,64 | 5.334,36 | 5.429,98 | 0 | | 2013-06-26 | 00:00:00 | 5.433,29 | 5.548,68 | 5.427,86 | 5.525,23 | 0 | | 2013-06-27 | 00:00:00 | 5.546,33 | 5.569,90 | 5.470,24 | 5.532,48 | 0 | | 2013-06-28 | 00:00:00 | 5.583,77 | 5.594,46 | 5.495,57 | 5.556,88 | 0 | | 2013-07-01 | 00:00:00 | 5.563,67 | 5.633,44 | 5.521,06 | 5.614,46 | 0 | | 2013-07-02 | 00:00:00 | 5.582,78 | 5.590,14 | 5.530,42 | 5.530,42 | 0 | | 2013-07-03 | 00:00:00 | 5.186,61 | 5.256,61 | 5.136,22 | 5.236,49 | 0 | | 2013-07-04 | 00:00:00 | 5.341,48 | 5.457,93 | 5.332,12 | 5.431,60 | 0 | | 2013-07-05 | 00:00:00 | 5.421,32 | 5.452,22 | 5.374,97 | 5.407,32 | 0 | | 2013-07-08 | 00:00:00 | 5.486,10 | 5.557,32 | 5.472,72 | 5.529,02 | 0 | | 2013-07-09 | 00:00:00 | 5.577,63 | 5.622,33 | 5.516,98 | 5.526,84 | 0 | | 2013-07-10 | 00:00:00 | 5.521,07 | 5.554,22 | 5.493,96 | 5.534,61 | 0 | | 2013-07-11 | 00:00:00 | 5.491,80 | 5.507,31 | 5.412,17 | 5.423,29 | 0 | | 2013-07-12 | 00:00:00 | 5.433,68 | 5.465,33 | 5.330,43 | 5.364,40 | 0 | | 2013-07-15 | 00:00:00 | 5.346,52 | 5.406,18 | 5.298,15 | 5.406,18 | 0 | | 2013-07-16 | 00:00:00 | 5.420,27 | 5.430,66 | 5.364,70 | 5.424,49 | 0 | | 2013-07-17 | 00:00:00 | 5.433,60 | 5.487,81 | 5.413,71 | 5.442,70 | 0 | | 2013-07-18 | 00:00:00 | 5.435,99 | 5.571,22 | 5.431,19 | 5.567,96 | 0 | | 2013-07-19 | 00:00:00 | 5.543,53 | 5.578,05 | 5.484,52 | 5.524,47 | 0 | | 2013-07-22 | 00:00:00 | 5.579,57 | 5.666,19 | 5.554,26 | 5.651,40 | 0 | | 2013-07-23 | 00:00:00 | 5.680,34 | 5.753,25 | 5.652,41 | 5.652,41 | 0 | | 2013-07-24 | 00:00:00 | 5.667,32 | 5.741,51 | 5.665,11 | 5.737,25 | 0 | | 2013-07-25 | 00:00:00 | 5.766,27 | 5.785,58 | 5.714,27 | 5.730,86 | 0 | | 2013-07-26 | 00:00:00 | 5.751,45 | 5.778,63 | 5.734,69 | 5.761,17 | 0 | | 2013-07-29 | 00:00:00 | 5.735,54 | 5.779,09 | 5.706,23 | 5.752,59 | 0 | | 2013-07-30 | 00:00:00 | 5.764,49 | 5.819,27 | 5.763,19 | 5.788,83 | 0 | | 2013-07-31 | 00:00:00 | 5.732,27 | 5.758,58 | 5.700,51 | 5.721,46 | 0 | | 2013-08-01 | 00:00:00 | 5.731,58 | 5.765,74 | 5.689,16 | 5.765,74 | 0 | | 2013-08-02 | 00:00:00 | 5.793,54 | 5.803,71 | 5.759,80 | 5.776,94 | 0 | | 2013-08-05 | 00:00:00 | 5.784,44 | 5.802,64 | 5.744,30 | 5.757,19 | 0 | | 2013-08-06 | 00:00:00 | 5.742,70 | 5.743,04 | 5.670,88 | 5.696,64 | 0 | | 2013-08-07 | 00:00:00 | 5.670,88 | 5.725,83 | 5.663,75 | 5.720,10 | 0 | | 2013-08-08 | 00:00:00 | 5.741,44 | 5.860,24 | 5.736,36 | 5.860,24 | 0 | | 2013-08-09 | 00:00:00 | 5.879,47 | 5.966,69 | 5.876,41 | 5.966,69 | 0 | | 2013-08-12 | 00:00:00 | 5.945,82 | 5.961,75 | 5.926,05 | 5.961,75 | 0 | | 2013-08-13 | 00:00:00 | 5.964,45 | 6.036,43 | 5.962,12 | 6.036,43 | 0 | | 2013-08-14 | 00:00:00 | 6.002,83 | 6.061,30 | 5.963,14 | 6.061,30 | 0 | | 2013-08-15 | 00:00:00 | 6.024,80 | 6.116,41 | 5.992,52 | 6.051,17 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
