(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-01-19 | 00:00:00 | 5.038,66 | 5.059,92 | 4.998,85 | 5.059,92 | 0 | | 2015-01-20 | 00:00:00 | 5.059,06 | 5.093,27 | 5.022,41 | 5.052,22 | 0 | | 2015-01-21 | 00:00:00 | 5.058,02 | 5.151,39 | 5.027,21 | 5.151,39 | 0 | | 2015-01-22 | 00:00:00 | 5.181,17 | 5.273,15 | 5.130,64 | 5.273,15 | 0 | | 2015-01-23 | 00:00:00 | 5.337,62 | 5.349,30 | 5.289,36 | 5.300,59 | 0 | | 2015-01-26 | 00:00:00 | 5.223,04 | 5.376,69 | 5.215,14 | 5.360,03 | 0 | | 2015-01-27 | 00:00:00 | 5.350,22 | 5.376,37 | 5.256,14 | 5.276,99 | 0 | | 2015-01-28 | 00:00:00 | 5.301,90 | 5.314,27 | 5.182,86 | 5.197,72 | 0 | | 2015-01-29 | 00:00:00 | 5.180,50 | 5.228,01 | 5.097,40 | 5.225,65 | 0 | | 2015-01-30 | 00:00:00 | 5.210,52 | 5.218,70 | 5.137,44 | 5.144,55 | 0 | | 2015-02-02 | 00:00:00 | 5.171,44 | 5.225,79 | 5.126,53 | 5.213,34 | 0 | | 2015-02-03 | 00:00:00 | 5.245,69 | 5.309,69 | 5.243,30 | 5.304,82 | 0 | | 2015-02-04 | 00:00:00 | 5.327,01 | 5.327,01 | 5.238,60 | 5.274,97 | 0 | | 2015-02-05 | 00:00:00 | 5.195,78 | 5.277,92 | 5.188,17 | 5.273,54 | 0 | | 2015-02-06 | 00:00:00 | 5.286,91 | 5.289,08 | 5.230,57 | 5.264,63 | 0 | | 2015-02-09 | 00:00:00 | 5.251,68 | 5.281,28 | 5.193,47 | 5.220,72 | 0 | | 2015-02-10 | 00:00:00 | 5.258,55 | 5.261,01 | 5.199,80 | 5.227,12 | 0 | | 2015-02-11 | 00:00:00 | 5.211,17 | 5.211,17 | 5.141,85 | 5.158,43 | 0 | | 2015-02-12 | 00:00:00 | 5.151,74 | 5.274,80 | 5.147,41 | 5.250,08 | 0 | | 2015-02-13 | 00:00:00 | 5.281,04 | 5.349,57 | 5.278,94 | 5.334,81 | 0 | | 2015-02-16 | 00:00:00 | 5.354,79 | 5.368,77 | 5.328,64 | 5.337,12 | 0 | | 2015-02-17 | 00:00:00 | 5.322,58 | 5.429,85 | 5.309,37 | 5.415,95 | 0 | | 2015-02-18 | 00:00:00 | 5.443,09 | 5.490,43 | 5.443,09 | 5.486,30 | 0 | | 2015-02-19 | 00:00:00 | 5.474,34 | 5.474,34 | 5.434,90 | 5.454,82 | 0 | | 2015-02-20 | 00:00:00 | 5.458,86 | 5.485,71 | 5.444,80 | 5.469,88 | 0 | | 2015-02-23 | 00:00:00 | 5.511,86 | 5.512,86 | 5.462,44 | 5.494,44 | 0 | | 2015-02-24 | 00:00:00 | 5.483,33 | 5.588,87 | 5.467,40 | 5.588,87 | 0 | | 2015-02-25 | 00:00:00 | 5.584,18 | 5.598,11 | 5.549,49 | 5.587,04 | 0 | | 2015-02-26 | 00:00:00 | 5.583,86 | 5.660,28 | 5.565,09 | 5.654,89 | 0 | | 2015-02-27 | 00:00:00 | 5.648,20 | 5.689,70 | 5.631,54 | 5.689,70 | 0 | | 2015-03-02 | 00:00:00 | 5.696,99 | 5.707,26 | 5.631,03 | 5.647,07 | 0 | | 2015-03-03 | 00:00:00 | 5.688,24 | 5.710,28 | 5.620,13 | 5.627,59 | 0 | | 2015-03-04 | 00:00:00 | 5.642,39 | 5.660,77 | 5.536,64 | 5.541,10 | 0 | | 2015-03-05 | 00:00:00 | 5.531,59 | 5.648,85 | 5.519,63 | 5.636,67 | 0 | | 2015-03-06 | 00:00:00 | 5.650,02 | 5.704,61 | 5.641,57 | 5.686,16 | 0 | | 2015-03-09 | 00:00:00 | 5.669,79 | 5.713,30 | 5.626,92 | 5.686,56 | 0 | | 2015-03-10 | 00:00:00 | 5.681,52 | 5.687,71 | 5.534,85 | 5.552,82 | 0 | | 2015-03-11 | 00:00:00 | 5.569,20 | 5.675,23 | 5.561,07 | 5.672,93 | 0 | | 2015-03-12 | 00:00:00 | 5.678,93 | 5.719,85 | 5.657,90 | 5.719,85 | 0 | | 2015-03-13 | 00:00:00 | 5.730,11 | 5.771,56 | 5.715,63 | 5.741,51 | 0 | | 2015-03-16 | 00:00:00 | 5.741,17 | 5.797,94 | 5.740,26 | 5.789,53 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
