(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2014-07-29 | 00:00:00 | 6.471,93 | 6.475,05 | 6.376,22 | 6.384,73 | 0 | 2014-07-30 | 00:00:00 | 6.316,39 | 6.329,39 | 6.162,41 | 6.172,16 | 0 | 2014-07-31 | 00:00:00 | 6.110,18 | 6.163,73 | 5.887,89 | 5.979,49 | 0 | 2014-08-01 | 00:00:00 | 5.980,24 | 5.999,87 | 5.758,86 | 5.797,67 | 0 | 2014-08-04 | 00:00:00 | 5.802,06 | 5.911,00 | 5.782,25 | 5.854,36 | 0 | 2014-08-05 | 00:00:00 | 5.888,42 | 5.927,68 | 5.803,00 | 5.816,42 | 0 | 2014-08-06 | 00:00:00 | 5.739,40 | 5.759,11 | 5.563,79 | 5.579,68 | 0 | 2014-08-07 | 00:00:00 | 5.497,23 | 5.544,74 | 5.371,84 | 5.453,29 | 0 | 2014-08-08 | 00:00:00 | 5.368,36 | 5.471,65 | 5.327,08 | 5.409,55 | 0 | 2014-08-11 | 00:00:00 | 5.381,28 | 5.412,09 | 5.345,91 | 5.360,89 | 0 | 2014-08-12 | 00:00:00 | 5.365,38 | 5.382,42 | 5.322,81 | 5.351,22 | 0 | 2014-08-13 | 00:00:00 | 5.394,97 | 5.451,80 | 5.388,96 | 5.451,80 | 0 | 2014-08-14 | 00:00:00 | 5.448,37 | 5.551,90 | 5.448,37 | 5.507,64 | 0 | 2014-08-15 | 00:00:00 | 5.526,28 | 5.586,48 | 5.518,10 | 5.523,34 | 0 | 2014-08-18 | 00:00:00 | 5.603,73 | 5.657,87 | 5.583,76 | 5.654,35 | 0 | 2014-08-19 | 00:00:00 | 5.695,85 | 5.711,20 | 5.647,76 | 5.697,25 | 0 | 2014-08-20 | 00:00:00 | 5.707,60 | 5.718,99 | 5.662,68 | 5.689,50 | 0 | 2014-08-21 | 00:00:00 | 5.698,51 | 5.732,04 | 5.677,32 | 5.726,07 | 0 | 2014-08-22 | 00:00:00 | 5.728,34 | 5.746,40 | 5.678,07 | 5.693,65 | 0 | 2014-08-25 | 00:00:00 | 5.746,51 | 5.755,16 | 5.709,50 | 5.755,16 | 0 | 2014-08-26 | 00:00:00 | 5.761,86 | 5.859,88 | 5.759,31 | 5.853,66 | 0 | 2014-08-27 | 00:00:00 | 5.880,05 | 5.971,69 | 5.876,95 | 5.970,18 | 0 | 2014-08-28 | 00:00:00 | 5.974,79 | 6.024,09 | 5.892,04 | 5.907,44 | 0 | 2014-08-29 | 00:00:00 | 5.911,23 | 5.959,32 | 5.879,20 | 5.942,78 | 0 | 2014-09-01 | 00:00:00 | 5.968,39 | 5.981,16 | 5.904,85 | 5.909,10 | 0 | 2014-09-02 | 00:00:00 | 5.934,04 | 5.942,88 | 5.879,04 | 5.887,00 | 0 | 2014-09-03 | 00:00:00 | 5.912,14 | 5.964,28 | 5.900,44 | 5.948,25 | 0 | 2014-09-04 | 00:00:00 | 5.940,75 | 6.072,20 | 5.938,96 | 6.054,40 | 0 | 2014-09-05 | 00:00:00 | 6.054,14 | 6.077,51 | 6.025,97 | 6.054,86 | 0 | 2014-09-08 | 00:00:00 | 6.063,86 | 6.091,68 | 6.021,89 | 6.030,81 | 0 | 2014-09-09 | 00:00:00 | 6.017,66 | 6.053,36 | 5.928,13 | 5.940,82 | 0 | 2014-09-10 | 00:00:00 | 5.924,70 | 5.969,88 | 5.887,30 | 5.921,11 | 0 | 2014-09-11 | 00:00:00 | 5.921,20 | 5.941,54 | 5.893,35 | 5.922,06 | 0 | 2014-09-12 | 00:00:00 | 5.918,20 | 5.928,95 | 5.879,13 | 5.896,45 | 0 | 2014-09-15 | 00:00:00 | 5.846,24 | 5.854,43 | 5.816,74 | 5.822,50 | 0 | 2014-09-16 | 00:00:00 | 5.831,09 | 5.835,51 | 5.742,14 | 5.818,13 | 0 | 2014-09-17 | 00:00:00 | 5.854,15 | 5.897,25 | 5.844,87 | 5.857,75 | 0 | 2014-09-18 | 00:00:00 | 5.878,29 | 5.936,52 | 5.858,87 | 5.905,32 | 0 | 2014-09-19 | 00:00:00 | 5.959,79 | 5.984,52 | 5.896,18 | 5.911,80 | 0 | 2014-09-22 | 00:00:00 | 5.897,39 | 5.931,66 | 5.874,12 | 5.889,39 | 0 | 2014-09-23 | 00:00:00 | 5.889,57 | 5.892,79 | 5.783,23 | 5.798,68 | 0 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|