(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-11-18 | 00:00:00 | 5.164,81 | 5.247,89 | 5.150,43 | 5.227,17 | 0 | | 2014-11-19 | 00:00:00 | 5.231,10 | 5.244,47 | 5.186,41 | 5.225,71 | 0 | | 2014-11-20 | 00:00:00 | 5.218,10 | 5.226,15 | 5.140,61 | 5.194,38 | 0 | | 2014-11-21 | 00:00:00 | 5.211,86 | 5.328,51 | 5.211,86 | 5.322,98 | 0 | | 2014-11-24 | 00:00:00 | 5.343,02 | 5.368,30 | 5.323,11 | 5.333,70 | 0 | | 2014-11-25 | 00:00:00 | 5.330,60 | 5.381,70 | 5.309,27 | 5.337,02 | 0 | | 2014-11-26 | 00:00:00 | 5.364,76 | 5.374,30 | 5.287,55 | 5.291,66 | 0 | | 2014-11-27 | 00:00:00 | 5.314,26 | 5.322,53 | 5.285,15 | 5.287,72 | 0 | | 2014-11-28 | 00:00:00 | 5.258,76 | 5.259,07 | 5.141,24 | 5.176,14 | 0 | | 2014-12-01 | 00:00:00 | 5.102,69 | 5.107,75 | 5.033,30 | 5.107,75 | 0 | | 2014-12-02 | 00:00:00 | 5.125,26 | 5.203,59 | 5.120,85 | 5.187,63 | 0 | | 2014-12-03 | 00:00:00 | 5.202,21 | 5.221,45 | 5.165,40 | 5.207,67 | 0 | | 2014-12-04 | 00:00:00 | 5.220,13 | 5.257,54 | 5.146,67 | 5.165,07 | 0 | | 2014-12-05 | 00:00:00 | 5.199,25 | 5.287,61 | 5.196,56 | 5.261,33 | 0 | | 2014-12-08 | 00:00:00 | 5.249,07 | 5.261,23 | 5.200,16 | 5.202,46 | 0 | | 2014-12-09 | 00:00:00 | 5.146,00 | 5.146,65 | 5.053,25 | 5.074,97 | 0 | | 2014-12-10 | 00:00:00 | 5.063,17 | 5.099,32 | 4.965,56 | 4.976,52 | 0 | | 2014-12-11 | 00:00:00 | 4.973,45 | 5.015,96 | 4.915,26 | 4.920,60 | 0 | | 2014-12-12 | 00:00:00 | 4.888,05 | 4.890,28 | 4.799,58 | 4.825,55 | 0 | | 2014-12-15 | 00:00:00 | 4.828,37 | 4.901,94 | 4.691,33 | 4.691,33 | 0 | | 2014-12-16 | 00:00:00 | 4.703,45 | 4.752,95 | 4.613,35 | 4.741,07 | 0 | | 2014-12-17 | 00:00:00 | 4.717,77 | 4.751,81 | 4.679,40 | 4.736,60 | 0 | | 2014-12-18 | 00:00:00 | 4.835,81 | 4.922,68 | 4.775,34 | 4.914,33 | 0 | | 2014-12-19 | 00:00:00 | 4.933,30 | 4.958,08 | 4.872,94 | 4.880,18 | 0 | | 2014-12-22 | 00:00:00 | 4.916,77 | 4.955,76 | 4.859,62 | 4.869,89 | 0 | | 2014-12-23 | 00:00:00 | 4.874,72 | 4.958,98 | 4.860,36 | 4.958,98 | 0 | | 2014-12-24 | 00:00:00 | 4.958,34 | 4.969,94 | 4.908,96 | 4.921,26 | 0 | | 2014-12-29 | 00:00:00 | 4.884,49 | 4.924,64 | 4.822,54 | 4.884,88 | 0 | | 2014-12-30 | 00:00:00 | 4.828,36 | 4.829,83 | 4.783,99 | 4.802,67 | 0 | | 2014-12-31 | 00:00:00 | 4.805,94 | 4.823,49 | 4.782,80 | 4.798,99 | 0 | | 2015-01-05 | 00:00:00 | 4.845,72 | 4.894,70 | 4.700,12 | 4.702,88 | 0 | | 2015-01-06 | 00:00:00 | 4.697,98 | 4.707,81 | 4.640,26 | 4.640,26 | 0 | | 2015-01-07 | 00:00:00 | 4.650,10 | 4.679,09 | 4.602,48 | 4.606,25 | 0 | | 2015-01-08 | 00:00:00 | 4.682,26 | 4.754,36 | 4.670,82 | 4.743,56 | 0 | | 2015-01-09 | 00:00:00 | 4.756,88 | 4.790,91 | 4.650,56 | 4.686,30 | 0 | | 2015-01-12 | 00:00:00 | 4.685,05 | 4.721,94 | 4.652,48 | 4.705,06 | 0 | | 2015-01-13 | 00:00:00 | 4.695,13 | 4.826,39 | 4.686,17 | 4.826,39 | 0 | | 2015-01-14 | 00:00:00 | 4.806,51 | 4.975,92 | 4.806,51 | 4.892,83 | 0 | | 2015-01-15 | 00:00:00 | 4.941,27 | 4.981,65 | 4.871,33 | 4.956,77 | 0 | | 2015-01-16 | 00:00:00 | 4.947,85 | 5.020,53 | 4.927,03 | 5.018,72 | 0 | | 2015-01-19 | 00:00:00 | 5.038,66 | 5.059,92 | 4.998,85 | 5.059,92 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
