(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2014-04-03 | 00:00:00 | 7.705,97 | 7.732,96 | 7.647,14 | 7.714,17 | 0 | 2014-04-04 | 00:00:00 | 7.696,25 | 7.707,29 | 7.643,18 | 7.670,76 | 0 | 2014-04-07 | 00:00:00 | 7.624,31 | 7.651,76 | 7.585,13 | 7.614,14 | 0 | 2014-04-08 | 00:00:00 | 7.605,59 | 7.606,74 | 7.424,09 | 7.465,32 | 0 | 2014-04-09 | 00:00:00 | 7.510,77 | 7.556,64 | 7.480,61 | 7.495,15 | 0 | 2014-04-10 | 00:00:00 | 7.538,22 | 7.547,10 | 7.406,46 | 7.427,45 | 0 | 2014-04-11 | 00:00:00 | 7.383,30 | 7.423,49 | 7.294,77 | 7.334,05 | 0 | 2014-04-14 | 00:00:00 | 7.304,29 | 7.337,81 | 7.165,61 | 7.310,83 | 0 | 2014-04-15 | 00:00:00 | 7.351,08 | 7.351,08 | 7.180,92 | 7.188,30 | 0 | 2014-04-16 | 00:00:00 | 7.244,69 | 7.342,57 | 7.228,90 | 7.342,57 | 0 | 2014-04-17 | 00:00:00 | 7.353,16 | 7.410,53 | 7.293,70 | 7.410,05 | 0 | 2014-04-22 | 00:00:00 | 7.444,02 | 7.545,93 | 7.389,63 | 7.544,59 | 0 | 2014-04-23 | 00:00:00 | 7.551,57 | 7.567,71 | 7.446,81 | 7.454,03 | 0 | 2014-04-24 | 00:00:00 | 7.480,97 | 7.513,56 | 7.395,79 | 7.445,71 | 0 | 2014-04-25 | 00:00:00 | 7.388,15 | 7.413,97 | 7.327,05 | 7.338,25 | 0 | 2014-04-28 | 00:00:00 | 7.344,45 | 7.381,22 | 7.302,22 | 7.355,78 | 0 | 2014-04-29 | 00:00:00 | 7.347,13 | 7.461,87 | 7.346,70 | 7.439,27 | 0 | 2014-04-30 | 00:00:00 | 7.417,13 | 7.465,08 | 7.392,46 | 7.456,91 | 0 | 2014-05-02 | 00:00:00 | 7.460,78 | 7.530,85 | 7.444,69 | 7.530,85 | 0 | 2014-05-05 | 00:00:00 | 7.519,06 | 7.532,92 | 7.440,53 | 7.518,12 | 0 | 2014-05-06 | 00:00:00 | 7.547,29 | 7.593,15 | 7.523,36 | 7.552,34 | 0 | 2014-05-07 | 00:00:00 | 7.526,46 | 7.530,99 | 7.413,99 | 7.425,55 | 0 | 2014-05-08 | 00:00:00 | 7.441,87 | 7.480,37 | 7.354,89 | 7.438,79 | 0 | 2014-05-09 | 00:00:00 | 7.451,52 | 7.451,52 | 7.273,59 | 7.306,36 | 0 | 2014-05-12 | 00:00:00 | 7.305,65 | 7.387,87 | 7.267,65 | 7.375,92 | 0 | 2014-05-13 | 00:00:00 | 7.407,89 | 7.407,89 | 7.283,77 | 7.322,28 | 0 | 2014-05-14 | 00:00:00 | 7.253,35 | 7.253,37 | 7.057,39 | 7.076,88 | 0 | 2014-05-15 | 00:00:00 | 6.991,08 | 7.120,09 | 6.848,66 | 6.889,55 | 0 | 2014-05-16 | 00:00:00 | 6.740,52 | 6.916,71 | 6.700,30 | 6.897,80 | 0 | 2014-05-19 | 00:00:00 | 6.896,13 | 6.994,82 | 6.843,36 | 6.899,76 | 0 | 2014-05-20 | 00:00:00 | 6.899,44 | 6.942,19 | 6.885,05 | 6.896,20 | 0 | 2014-05-21 | 00:00:00 | 6.865,86 | 6.906,71 | 6.827,66 | 6.857,23 | 0 | 2014-05-22 | 00:00:00 | 6.904,48 | 6.907,22 | 6.843,09 | 6.877,68 | 0 | 2014-05-23 | 00:00:00 | 6.861,37 | 6.920,97 | 6.857,69 | 6.917,73 | 0 | 2014-05-26 | 00:00:00 | 6.887,67 | 6.992,88 | 6.887,67 | 6.988,01 | 0 | 2014-05-27 | 00:00:00 | 7.001,76 | 7.065,84 | 6.971,82 | 7.058,23 | 0 | 2014-05-28 | 00:00:00 | 7.070,08 | 7.198,40 | 7.058,82 | 7.134,65 | 0 | 2014-05-29 | 00:00:00 | 7.127,93 | 7.127,93 | 7.047,59 | 7.073,54 | 0 | 2014-05-30 | 00:00:00 | 7.067,90 | 7.135,68 | 7.067,90 | 7.112,91 | 0 | 2014-06-02 | 00:00:00 | 7.173,80 | 7.183,37 | 7.138,94 | 7.160,61 | 0 | 2014-06-03 | 00:00:00 | 7.142,47 | 7.150,96 | 7.098,95 | 7.126,15 | 0 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|