(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 | | 2013-10-14 | 00:00:00 | 6.159,03 | 6.250,16 | 6.156,10 | 6.245,04 | 0 | | 2013-10-15 | 00:00:00 | 6.277,83 | 6.334,44 | 6.270,89 | 6.281,74 | 0 | | 2013-10-16 | 00:00:00 | 6.256,32 | 6.331,92 | 6.252,68 | 6.331,92 | 0 | | 2013-10-17 | 00:00:00 | 6.326,46 | 6.345,51 | 6.295,86 | 6.340,20 | 0 | | 2013-10-18 | 00:00:00 | 6.345,09 | 6.354,14 | 6.308,15 | 6.346,20 | 0 | | 2013-10-21 | 00:00:00 | 6.361,23 | 6.414,37 | 6.341,21 | 6.401,31 | 0 | | 2013-10-22 | 00:00:00 | 6.408,00 | 6.416,91 | 6.338,37 | 6.347,41 | 0 | | 2013-10-23 | 00:00:00 | 6.311,50 | 6.314,52 | 6.223,11 | 6.247,72 | 0 | | 2013-10-24 | 00:00:00 | 6.262,02 | 6.297,75 | 6.219,77 | 6.231,81 | 0 | | 2013-10-25 | 00:00:00 | 6.229,28 | 6.230,08 | 6.139,42 | 6.149,39 | 0 | | 2013-10-28 | 00:00:00 | 6.185,83 | 6.227,35 | 6.176,52 | 6.196,33 | 0 | | 2013-10-29 | 00:00:00 | 6.196,36 | 6.236,10 | 6.194,95 | 6.235,14 | 0 | | 2013-10-30 | 00:00:00 | 6.283,80 | 6.346,05 | 6.283,34 | 6.314,87 | 0 | | 2013-10-31 | 00:00:00 | 6.264,53 | 6.288,27 | 6.234,02 | 6.245,84 | 0 | | 2013-11-01 | 00:00:00 | 6.258,18 | 6.267,51 | 6.218,09 | 6.238,26 | 0 | | 2013-11-04 | 00:00:00 | 6.252,82 | 6.326,49 | 6.242,41 | 6.303,54 | 0 | | 2013-11-05 | 00:00:00 | 6.331,54 | 6.352,78 | 6.311,68 | 6.321,51 | 0 | | 2013-11-06 | 00:00:00 | 6.339,02 | 6.426,61 | 6.339,02 | 6.409,72 | 0 | | 2013-11-07 | 00:00:00 | 6.421,33 | 6.471,84 | 6.401,00 | 6.402,13 | 0 | | 2013-11-08 | 00:00:00 | 6.374,19 | 6.374,19 | 6.316,61 | 6.323,05 | 0 | | 2013-11-11 | 00:00:00 | 6.356,19 | 6.404,97 | 6.339,67 | 6.390,65 | 0 | | 2013-11-12 | 00:00:00 | 6.417,79 | 6.428,03 | 6.373,48 | 6.383,20 | 0 | | 2013-11-13 | 00:00:00 | 6.399,00 | 6.418,06 | 6.306,35 | 6.322,29 | 0 | | 2013-11-14 | 00:00:00 | 6.360,16 | 6.370,10 | 6.314,93 | 6.324,35 | 0 | | 2013-11-15 | 00:00:00 | 6.336,06 | 6.361,37 | 6.315,14 | 6.319,76 | 0 | | 2013-11-18 | 00:00:00 | 6.325,74 | 6.367,55 | 6.318,64 | 6.363,67 | 0 | | 2013-11-19 | 00:00:00 | 6.347,25 | 6.366,36 | 6.341,51 | 6.354,24 | 0 | | 2013-11-20 | 00:00:00 | 6.346,35 | 6.367,69 | 6.292,37 | 6.294,59 | 0 | | 2013-11-21 | 00:00:00 | 6.274,24 | 6.331,89 | 6.256,67 | 6.322,60 | 0 | | 2013-11-22 | 00:00:00 | 6.331,74 | 6.353,18 | 6.308,01 | 6.350,31 | 0 | | 2013-11-25 | 00:00:00 | 6.363,73 | 6.388,46 | 6.343,67 | 6.359,63 | 0 | | 2013-11-26 | 00:00:00 | 6.359,55 | 6.374,23 | 6.346,76 | 6.355,12 | 0 | | 2013-11-27 | 00:00:00 | 6.368,94 | 6.475,67 | 6.368,94 | 6.475,67 | 0 | | 2013-11-28 | 00:00:00 | 6.524,97 | 6.582,16 | 6.468,91 | 6.507,00 | 0 | | 2013-11-29 | 00:00:00 | 6.521,64 | 6.541,54 | 6.495,38 | 6.537,77 | 0 | | 2013-12-02 | 00:00:00 | 6.543,53 | 6.562,98 | 6.499,49 | 6.539,31 | 0 | | 2013-12-03 | 00:00:00 | 6.549,59 | 6.578,86 | 6.495,61 | 6.498,16 | 0 | | 2013-12-04 | 00:00:00 | 6.485,61 | 6.494,71 | 6.352,28 | 6.418,21 | 0 | | 2013-12-05 | 00:00:00 | 6.425,36 | 6.447,54 | 6.349,32 | 6.364,40 | 0 | | 2013-12-06 | 00:00:00 | 6.400,68 | 6.401,43 | 6.313,78 | 6.353,83 | 0 | | 2013-12-09 | 00:00:00 | 6.396,83 | 6.433,00 | 6.368,18 | 6.428,50 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
