(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-05 | 00:00:00 | 7.476,94 | 7.520,39 | 7.462,46 | 7.506,30 | 0 | | 2004-10-06 | 00:00:00 | 7.508,49 | 7.516,72 | 7.462,51 | 7.509,17 | 0 | | 2004-10-07 | 00:00:00 | 7.511,59 | 7.527,05 | 7.429,27 | 7.429,27 | 0 | | 2004-10-08 | 00:00:00 | 7.436,59 | 7.447,68 | 7.399,12 | 7.443,99 | 0 | | 2004-10-11 | 00:00:00 | 7.444,72 | 7.445,50 | 7.414,48 | 7.431,37 | 0 | | 2004-10-12 | 00:00:00 | 7.428,10 | 7.430,30 | 7.382,94 | 7.424,66 | 0 | | 2004-10-13 | 00:00:00 | 7.441,19 | 7.482,32 | 7.430,60 | 7.471,75 | 0 | | 2004-10-14 | 00:00:00 | 7.460,10 | 7.469,43 | 7.428,62 | 7.448,38 | 0 | | 2004-10-15 | 00:00:00 | 7.450,48 | 7.450,48 | 7.396,92 | 7.414,63 | 0 | | 2004-10-18 | 00:00:00 | 7.414,70 | 7.421,08 | 7.364,81 | 7.402,08 | 0 | | 2004-10-19 | 00:00:00 | 7.394,07 | 7.441,68 | 7.394,07 | 7.417,89 | 0 | | 2004-10-20 | 00:00:00 | 7.409,12 | 7.431,88 | 7.392,66 | 7.427,95 | 0 | | 2004-10-21 | 00:00:00 | 7.415,20 | 7.447,31 | 7.392,46 | 7.447,31 | 0 | | 2004-10-22 | 00:00:00 | 7.439,25 | 7.471,68 | 7.427,36 | 7.457,63 | 0 | | 2004-10-25 | 00:00:00 | 7.436,99 | 7.436,99 | 7.384,57 | 7.398,98 | 0 | | 2004-10-26 | 00:00:00 | 7.399,96 | 7.404,60 | 7.344,98 | 7.352,15 | 0 | | 2004-10-27 | 00:00:00 | 7.372,63 | 7.408,70 | 7.354,97 | 7.406,21 | 0 | | 2004-10-28 | 00:00:00 | 7.411,88 | 7.493,64 | 7.411,88 | 7.474,60 | 0 | | 2004-10-29 | 00:00:00 | 7.464,10 | 7.493,11 | 7.448,15 | 7.460,94 | 0 | | 2004-11-01 | 00:00:00 | 7.453,47 | 7.529,80 | 7.442,96 | 7.529,80 | 0 | | 2004-11-02 | 00:00:00 | 7.530,22 | 7.567,65 | 7.506,85 | 7.561,37 | 0 | | 2004-11-03 | 00:00:00 | 7.547,80 | 7.558,34 | 7.522,79 | 7.542,05 | 0 | | 2004-11-04 | 00:00:00 | 7.559,53 | 7.559,53 | 7.494,08 | 7.526,93 | 0 | | 2004-11-05 | 00:00:00 | 7.516,45 | 7.533,42 | 7.475,99 | 7.511,28 | 0 | | 2004-11-08 | 00:00:00 | 7.500,78 | 7.540,31 | 7.493,49 | 7.530,19 | 0 | | 2004-11-09 | 00:00:00 | 7.541,19 | 7.579,28 | 7.530,45 | 7.548,88 | 0 | | 2004-11-10 | 00:00:00 | 7.556,09 | 7.617,24 | 7.552,42 | 7.612,31 | 0 | | 2004-11-11 | 00:00:00 | 7.615,42 | 7.626,72 | 7.576,13 | 7.600,96 | 0 | | 2004-11-12 | 00:00:00 | 7.595,47 | 7.614,82 | 7.571,26 | 7.614,82 | 0 | | 2004-11-15 | 00:00:00 | 7.628,76 | 7.631,69 | 7.502,30 | 7.559,75 | 0 | | 2004-11-16 | 00:00:00 | 7.554,10 | 7.562,13 | 7.494,91 | 7.494,91 | 0 | | 2004-11-17 | 00:00:00 | 7.493,72 | 7.569,65 | 7.478,06 | 7.569,65 | 0 | | 2004-11-18 | 00:00:00 | 7.566,09 | 7.566,09 | 7.508,96 | 7.536,33 | 0 | | 2004-11-19 | 00:00:00 | 7.551,66 | 7.570,00 | 7.516,01 | 7.552,95 | 0 | | 2004-11-22 | 00:00:00 | 7.534,97 | 7.581,23 | 7.513,16 | 7.578,21 | 0 | | 2004-11-23 | 00:00:00 | 7.578,32 | 7.606,08 | 7.563,31 | 7.578,63 | 0 | | 2004-11-24 | 00:00:00 | 7.585,42 | 7.597,22 | 7.555,55 | 7.588,57 | 0 | | 2004-11-25 | 00:00:00 | 7.578,11 | 7.602,60 | 7.568,79 | 7.602,60 | 0 | | 2004-11-26 | 00:00:00 | 7.591,02 | 7.613,90 | 7.585,20 | 7.605,34 | 0 | | 2004-11-29 | 00:00:00 | 7.602,67 | 7.617,44 | 7.570,60 | 7.570,60 | 0 | | 2004-11-30 | 00:00:00 | 7.569,92 | 7.579,18 | 7.515,32 | 7.523,10 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
