(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 | 2014-06-03 | 00:00:00 | 7.142,47 | 7.150,96 | 7.098,95 | 7.126,15 | 0 | 2014-06-04 | 00:00:00 | 7.122,30 | 7.168,03 | 7.112,50 | 7.164,89 | 0 | 2014-06-05 | 00:00:00 | 7.186,95 | 7.299,38 | 7.174,42 | 7.238,05 | 0 | 2014-06-06 | 00:00:00 | 7.287,30 | 7.366,95 | 7.275,41 | 7.347,36 | 0 | 2014-06-09 | 00:00:00 | 7.346,26 | 7.390,11 | 7.336,21 | 7.390,11 | 0 | 2014-06-10 | 00:00:00 | 7.385,67 | 7.459,64 | 7.354,50 | 7.445,36 | 0 | 2014-06-11 | 00:00:00 | 7.460,50 | 7.468,82 | 7.315,50 | 7.318,53 | 0 | 2014-06-12 | 00:00:00 | 7.307,35 | 7.371,45 | 7.225,02 | 7.253,86 | 0 | 2014-06-13 | 00:00:00 | 7.252,14 | 7.258,29 | 7.198,23 | 7.238,42 | 0 | 2014-06-16 | 00:00:00 | 7.220,20 | 7.247,05 | 7.177,07 | 7.194,60 | 0 | 2014-06-17 | 00:00:00 | 7.209,93 | 7.221,59 | 7.176,38 | 7.202,49 | 0 | 2014-06-18 | 00:00:00 | 7.226,45 | 7.226,45 | 7.157,41 | 7.163,59 | 0 | 2014-06-19 | 00:00:00 | 7.216,99 | 7.222,37 | 7.162,45 | 7.196,42 | 0 | 2014-06-20 | 00:00:00 | 7.173,24 | 7.192,00 | 7.098,68 | 7.098,68 | 0 | 2014-06-23 | 00:00:00 | 7.113,37 | 7.128,91 | 6.978,94 | 7.021,63 | 0 | 2014-06-24 | 00:00:00 | 7.037,77 | 7.048,61 | 6.894,77 | 6.916,58 | 0 | 2014-06-25 | 00:00:00 | 6.830,47 | 7.039,33 | 6.830,39 | 6.982,74 | 0 | 2014-06-26 | 00:00:00 | 6.983,54 | 7.008,80 | 6.940,41 | 6.969,17 | 0 | 2014-06-27 | 00:00:00 | 6.970,85 | 6.970,85 | 6.807,79 | 6.853,92 | 0 | 2014-06-30 | 00:00:00 | 6.854,90 | 6.881,03 | 6.780,40 | 6.802,20 | 0 | 2014-07-01 | 00:00:00 | 6.844,18 | 6.901,18 | 6.704,82 | 6.901,18 | 0 | 2014-07-02 | 00:00:00 | 6.882,15 | 6.912,23 | 6.761,10 | 6.898,73 | 0 | 2014-07-03 | 00:00:00 | 6.883,87 | 6.939,61 | 6.861,44 | 6.887,90 | 0 | 2014-07-04 | 00:00:00 | 6.860,35 | 6.876,00 | 6.780,81 | 6.831,57 | 0 | 2014-07-07 | 00:00:00 | 6.846,77 | 6.879,54 | 6.688,58 | 6.714,35 | 0 | 2014-07-08 | 00:00:00 | 6.691,13 | 6.713,18 | 6.503,52 | 6.510,32 | 0 | 2014-07-09 | 00:00:00 | 6.490,25 | 6.491,58 | 6.339,99 | 6.371,43 | 0 | 2014-07-10 | 00:00:00 | 6.331,82 | 6.338,86 | 6.075,70 | 6.105,24 | 0 | 2014-07-11 | 00:00:00 | 6.111,25 | 6.266,90 | 6.107,05 | 6.142,87 | 0 | 2014-07-14 | 00:00:00 | 6.226,24 | 6.231,49 | 6.148,26 | 6.181,73 | 0 | 2014-07-15 | 00:00:00 | 6.183,34 | 6.220,62 | 6.064,65 | 6.111,85 | 0 | 2014-07-16 | 00:00:00 | 6.144,99 | 6.316,75 | 6.144,99 | 6.299,50 | 0 | 2014-07-17 | 00:00:00 | 6.247,59 | 6.266,78 | 6.187,66 | 6.249,99 | 0 | 2014-07-18 | 00:00:00 | 6.182,02 | 6.202,45 | 6.149,67 | 6.199,85 | 0 | 2014-07-21 | 00:00:00 | 6.218,80 | 6.223,86 | 6.163,51 | 6.202,79 | 0 | 2014-07-22 | 00:00:00 | 6.224,92 | 6.288,04 | 6.184,68 | 6.273,64 | 0 | 2014-07-23 | 00:00:00 | 6.292,52 | 6.391,49 | 6.292,52 | 6.377,43 | 0 | 2014-07-24 | 00:00:00 | 6.377,38 | 6.487,17 | 6.365,89 | 6.467,83 | 0 | 2014-07-25 | 00:00:00 | 6.474,03 | 6.562,96 | 6.438,69 | 6.449,68 | 0 | 2014-07-28 | 00:00:00 | 6.474,76 | 6.484,62 | 6.434,62 | 6.468,40 | 0 | 2014-07-29 | 00:00:00 | 6.471,93 | 6.475,05 | 6.376,22 | 6.384,73 | 0 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|