(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 | | 2014-02-06 | 00:00:00 | 6.754,64 | 6.888,40 | 6.749,19 | 6.888,40 | 0 | | 2014-02-07 | 00:00:00 | 6.932,61 | 6.955,47 | 6.869,55 | 6.928,19 | 0 | | 2014-02-10 | 00:00:00 | 6.963,80 | 6.973,12 | 6.880,60 | 6.921,80 | 0 | | 2014-02-11 | 00:00:00 | 6.952,35 | 7.014,25 | 6.949,92 | 7.014,25 | 0 | | 2014-02-12 | 00:00:00 | 7.037,09 | 7.062,29 | 6.980,14 | 6.985,42 | 0 | | 2014-02-13 | 00:00:00 | 7.002,10 | 7.026,99 | 6.964,90 | 7.026,99 | 0 | | 2014-02-14 | 00:00:00 | 7.008,84 | 7.134,11 | 6.966,81 | 7.132,51 | 0 | | 2014-02-17 | 00:00:00 | 7.123,38 | 7.292,06 | 7.122,88 | 7.263,27 | 0 | | 2014-02-18 | 00:00:00 | 7.279,65 | 7.341,78 | 7.220,60 | 7.227,83 | 0 | | 2014-02-19 | 00:00:00 | 7.260,10 | 7.271,81 | 7.150,18 | 7.197,67 | 0 | | 2014-02-20 | 00:00:00 | 7.135,96 | 7.175,94 | 7.098,02 | 7.175,94 | 0 | | 2014-02-21 | 00:00:00 | 7.206,66 | 7.228,49 | 7.170,03 | 7.228,49 | 0 | | 2014-02-24 | 00:00:00 | 7.217,85 | 7.307,70 | 7.206,17 | 7.307,70 | 0 | | 2014-02-25 | 00:00:00 | 7.325,41 | 7.341,93 | 7.291,62 | 7.341,93 | 0 | | 2014-02-26 | 00:00:00 | 7.308,31 | 7.308,31 | 7.208,15 | 7.254,24 | 0 | | 2014-02-27 | 00:00:00 | 7.252,50 | 7.303,68 | 7.194,17 | 7.303,68 | 0 | | 2014-02-28 | 00:00:00 | 7.319,37 | 7.379,76 | 7.293,57 | 7.379,76 | 0 | | 2014-03-03 | 00:00:00 | 7.228,20 | 7.305,66 | 7.175,66 | 7.190,05 | 0 | | 2014-03-04 | 00:00:00 | 7.259,32 | 7.382,73 | 7.256,02 | 7.369,86 | 0 | | 2014-03-05 | 00:00:00 | 7.391,73 | 7.458,96 | 7.365,76 | 7.417,50 | 0 | | 2014-03-06 | 00:00:00 | 7.453,72 | 7.562,90 | 7.450,36 | 7.515,12 | 0 | | 2014-03-07 | 00:00:00 | 7.545,62 | 7.556,63 | 7.464,38 | 7.475,07 | 0 | | 2014-03-10 | 00:00:00 | 7.461,12 | 7.593,17 | 7.459,00 | 7.567,99 | 0 | | 2014-03-11 | 00:00:00 | 7.627,32 | 7.667,21 | 7.604,16 | 7.641,78 | 0 | | 2014-03-12 | 00:00:00 | 7.579,55 | 7.613,19 | 7.489,35 | 7.516,24 | 0 | | 2014-03-13 | 00:00:00 | 7.538,76 | 7.555,51 | 7.352,31 | 7.353,57 | 0 | | 2014-03-14 | 00:00:00 | 7.272,36 | 7.339,73 | 7.131,86 | 7.317,03 | 0 | | 2014-03-17 | 00:00:00 | 7.378,33 | 7.477,54 | 7.377,55 | 7.450,26 | 0 | | 2014-03-18 | 00:00:00 | 7.472,65 | 7.565,63 | 7.422,33 | 7.516,38 | 0 | | 2014-03-19 | 00:00:00 | 7.515,39 | 7.554,48 | 7.466,07 | 7.512,99 | 0 | | 2014-03-20 | 00:00:00 | 7.461,86 | 7.502,54 | 7.416,68 | 7.480,58 | 0 | | 2014-03-21 | 00:00:00 | 7.496,32 | 7.545,86 | 7.467,65 | 7.467,65 | 0 | | 2014-03-24 | 00:00:00 | 7.495,90 | 7.501,70 | 7.377,72 | 7.377,72 | 0 | | 2014-03-25 | 00:00:00 | 7.408,92 | 7.450,82 | 7.373,71 | 7.438,23 | 0 | | 2014-03-26 | 00:00:00 | 7.471,51 | 7.516,25 | 7.448,62 | 7.506,72 | 0 | | 2014-03-27 | 00:00:00 | 7.495,30 | 7.515,31 | 7.464,19 | 7.515,31 | 0 | | 2014-03-28 | 00:00:00 | 7.522,91 | 7.608,39 | 7.519,98 | 7.574,86 | 0 | | 2014-03-31 | 00:00:00 | 7.595,33 | 7.626,17 | 7.534,76 | 7.607,55 | 0 | | 2014-04-01 | 00:00:00 | 7.622,31 | 7.741,29 | 7.621,26 | 7.734,95 | 0 | | 2014-04-02 | 00:00:00 | 7.770,29 | 7.790,56 | 7.669,67 | 7.680,08 | 0 | | 2014-04-03 | 00:00:00 | 7.705,97 | 7.732,96 | 7.647,14 | 7.714,17 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
