(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 | | 2013-08-15 | 00:00:00 | 6.024,80 | 6.116,41 | 5.992,52 | 6.051,17 | 0 | | 2013-08-16 | 00:00:00 | 6.052,75 | 6.083,12 | 5.999,97 | 6.021,28 | 0 | | 2013-08-19 | 00:00:00 | 6.008,94 | 6.025,76 | 5.946,08 | 5.964,66 | 0 | | 2013-08-20 | 00:00:00 | 5.905,77 | 5.908,37 | 5.822,81 | 5.858,85 | 0 | | 2013-08-21 | 00:00:00 | 5.875,35 | 5.913,45 | 5.859,78 | 5.860,41 | 0 | | 2013-08-22 | 00:00:00 | 5.898,59 | 6.002,74 | 5.898,59 | 5.991,10 | 0 | | 2013-08-23 | 00:00:00 | 6.005,84 | 6.018,70 | 5.974,64 | 6.010,49 | 0 | | 2013-08-26 | 00:00:00 | 6.023,99 | 6.023,99 | 5.966,82 | 5.977,12 | 0 | | 2013-08-27 | 00:00:00 | 5.941,46 | 5.949,52 | 5.847,47 | 5.861,80 | 0 | | 2013-08-28 | 00:00:00 | 5.792,87 | 5.868,16 | 5.785,50 | 5.860,04 | 0 | | 2013-08-29 | 00:00:00 | 5.898,33 | 5.911,36 | 5.853,75 | 5.900,48 | 0 | | 2013-08-30 | 00:00:00 | 5.889,35 | 5.905,42 | 5.807,76 | 5.807,76 | 0 | | 2013-09-02 | 00:00:00 | 5.849,91 | 5.904,35 | 5.848,75 | 5.904,35 | 0 | | 2013-09-03 | 00:00:00 | 5.902,86 | 5.903,85 | 5.860,15 | 5.887,79 | 0 | | 2013-09-04 | 00:00:00 | 5.892,48 | 5.908,19 | 5.855,69 | 5.900,26 | 0 | | 2013-09-05 | 00:00:00 | 5.917,45 | 5.953,81 | 5.909,87 | 5.950,16 | 0 | | 2013-09-06 | 00:00:00 | 5.949,51 | 5.996,09 | 5.943,67 | 5.978,09 | 0 | | 2013-09-09 | 00:00:00 | 5.974,43 | 5.976,21 | 5.938,43 | 5.953,90 | 0 | | 2013-09-10 | 00:00:00 | 5.988,72 | 6.052,54 | 5.983,03 | 6.031,88 | 0 | | 2013-09-11 | 00:00:00 | 6.024,72 | 6.047,56 | 6.015,86 | 6.045,78 | 0 | | 2013-09-12 | 00:00:00 | 6.046,75 | 6.088,63 | 6.044,67 | 6.078,12 | 0 | | 2013-09-13 | 00:00:00 | 6.084,79 | 6.102,10 | 6.029,92 | 6.059,93 | 0 | | 2013-09-16 | 00:00:00 | 6.093,37 | 6.094,31 | 5.998,89 | 6.018,30 | 0 | | 2013-09-17 | 00:00:00 | 5.983,22 | 5.983,22 | 5.925,97 | 5.935,83 | 0 | | 2013-09-18 | 00:00:00 | 5.954,86 | 5.981,25 | 5.926,98 | 5.971,18 | 0 | | 2013-09-19 | 00:00:00 | 6.014,31 | 6.024,06 | 5.940,95 | 5.980,71 | 0 | | 2013-09-20 | 00:00:00 | 5.984,50 | 6.044,75 | 5.984,26 | 6.044,75 | 0 | | 2013-09-24 | 00:00:00 | 5.997,15 | 6.017,46 | 5.964,73 | 5.990,85 | 0 | | 2013-09-25 | 00:00:00 | 5.986,76 | 6.039,73 | 5.986,76 | 6.039,73 | 0 | | 2013-09-26 | 00:00:00 | 6.049,32 | 6.066,27 | 6.012,81 | 6.039,40 | 0 | | 2013-09-30 | 00:00:00 | 5.934,06 | 5.953,51 | 5.915,76 | 5.953,51 | 0 | | 2013-10-01 | 00:00:00 | 5.942,62 | 5.982,85 | 5.925,65 | 5.982,85 | 0 | | 2013-10-02 | 00:00:00 | 6.031,50 | 6.128,66 | 5.992,88 | 6.038,50 | 0 | | 2013-10-03 | 00:00:00 | 6.064,41 | 6.066,87 | 5.985,79 | 5.994,56 | 0 | | 2013-10-04 | 00:00:00 | 6.002,32 | 6.043,67 | 5.967,33 | 6.025,46 | 0 | | 2013-10-07 | 00:00:00 | 5.984,32 | 6.008,91 | 5.947,89 | 5.997,46 | 0 | | 2013-10-08 | 00:00:00 | 6.002,67 | 6.037,75 | 5.958,87 | 5.958,87 | 0 | | 2013-10-09 | 00:00:00 | 5.947,84 | 6.025,75 | 5.936,05 | 6.025,75 | 0 | | 2013-10-10 | 00:00:00 | 6.048,13 | 6.086,22 | 6.018,11 | 6.066,30 | 0 | | 2013-10-11 | 00:00:00 | 6.106,80 | 6.185,61 | 6.067,68 | 6.184,70 | 0 | | 2013-10-14 | 00:00:00 | 6.159,03 | 6.250,16 | 6.156,10 | 6.245,04 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
