(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 | | 2014-09-23 | 00:00:00 | 5.889,57 | 5.892,79 | 5.783,23 | 5.798,68 | 0 | | 2014-09-24 | 00:00:00 | 5.805,00 | 5.808,88 | 5.741,16 | 5.753,99 | 0 | | 2014-09-25 | 00:00:00 | 5.769,64 | 5.814,14 | 5.671,44 | 5.679,87 | 0 | | 2014-09-26 | 00:00:00 | 5.677,99 | 5.725,53 | 5.641,16 | 5.717,68 | 0 | | 2014-09-29 | 00:00:00 | 5.726,16 | 5.756,22 | 5.686,06 | 5.704,87 | 0 | | 2014-09-30 | 00:00:00 | 5.734,23 | 5.775,95 | 5.712,88 | 5.740,50 | 0 | | 2014-10-01 | 00:00:00 | 5.737,34 | 5.757,21 | 5.674,57 | 5.683,27 | 0 | | 2014-10-02 | 00:00:00 | 5.674,77 | 5.674,77 | 5.495,70 | 5.495,70 | 0 | | 2014-10-03 | 00:00:00 | 5.566,05 | 5.574,95 | 5.515,17 | 5.551,68 | 0 | | 2014-10-06 | 00:00:00 | 5.609,83 | 5.642,14 | 5.532,78 | 5.537,71 | 0 | | 2014-10-07 | 00:00:00 | 5.535,27 | 5.555,46 | 5.471,68 | 5.507,53 | 0 | | 2014-10-08 | 00:00:00 | 5.485,17 | 5.485,17 | 5.367,10 | 5.394,84 | 0 | | 2014-10-09 | 00:00:00 | 5.449,49 | 5.451,65 | 5.265,71 | 5.277,50 | 0 | | 2014-10-10 | 00:00:00 | 5.218,84 | 5.253,36 | 5.077,20 | 5.221,56 | 0 | | 2014-10-13 | 00:00:00 | 5.147,57 | 5.314,25 | 5.133,66 | 5.234,83 | 0 | | 2014-10-14 | 00:00:00 | 5.207,43 | 5.257,73 | 5.156,23 | 5.248,21 | 0 | | 2014-10-15 | 00:00:00 | 5.245,88 | 5.263,45 | 5.055,52 | 5.079,57 | 0 | | 2014-10-16 | 00:00:00 | 5.118,47 | 5.151,23 | 4.856,24 | 4.916,61 | 0 | | 2014-10-17 | 00:00:00 | 4.914,57 | 5.057,46 | 4.892,85 | 5.046,10 | 0 | | 2014-10-20 | 00:00:00 | 5.058,79 | 5.059,66 | 4.917,21 | 5.037,45 | 0 | | 2014-10-21 | 00:00:00 | 5.021,86 | 5.183,00 | 4.992,64 | 5.169,34 | 0 | | 2014-10-22 | 00:00:00 | 5.190,13 | 5.208,90 | 5.110,52 | 5.185,50 | 0 | | 2014-10-23 | 00:00:00 | 5.150,63 | 5.234,33 | 5.097,23 | 5.212,55 | 0 | | 2014-10-24 | 00:00:00 | 5.195,75 | 5.197,64 | 5.156,72 | 5.172,46 | 0 | | 2014-10-27 | 00:00:00 | 5.257,89 | 5.260,64 | 5.088,89 | 5.128,20 | 0 | | 2014-10-28 | 00:00:00 | 5.154,80 | 5.252,54 | 5.154,80 | 5.240,51 | 0 | | 2014-10-29 | 00:00:00 | 5.265,40 | 5.290,81 | 5.185,29 | 5.197,31 | 0 | | 2014-10-30 | 00:00:00 | 5.198,16 | 5.198,16 | 5.020,67 | 5.120,82 | 0 | | 2014-10-31 | 00:00:00 | 5.178,25 | 5.226,74 | 5.153,40 | 5.222,13 | 0 | | 2014-11-03 | 00:00:00 | 5.241,99 | 5.275,50 | 5.185,86 | 5.209,49 | 0 | | 2014-11-04 | 00:00:00 | 5.197,06 | 5.235,33 | 5.054,25 | 5.061,37 | 0 | | 2014-11-05 | 00:00:00 | 5.081,05 | 5.183,59 | 5.045,83 | 5.150,70 | 0 | | 2014-11-06 | 00:00:00 | 5.153,34 | 5.253,46 | 5.137,35 | 5.177,95 | 0 | | 2014-11-07 | 00:00:00 | 5.196,60 | 5.203,73 | 5.116,21 | 5.142,25 | 0 | | 2014-11-10 | 00:00:00 | 5.132,64 | 5.243,36 | 5.132,64 | 5.241,54 | 0 | | 2014-11-11 | 00:00:00 | 5.247,42 | 5.283,53 | 5.218,93 | 5.238,65 | 0 | | 2014-11-12 | 00:00:00 | 5.228,59 | 5.248,09 | 5.100,76 | 5.100,76 | 0 | | 2014-11-13 | 00:00:00 | 5.123,77 | 5.236,59 | 5.098,62 | 5.155,29 | 0 | | 2014-11-14 | 00:00:00 | 5.174,51 | 5.181,99 | 5.111,87 | 5.157,58 | 0 | | 2014-11-17 | 00:00:00 | 5.131,36 | 5.178,90 | 5.114,50 | 5.178,74 | 0 | | 2014-11-18 | 00:00:00 | 5.164,81 | 5.247,89 | 5.150,43 | 5.227,17 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
