(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 | | 2015-03-16 | 00:00:00 | 5.741,17 | 5.797,94 | 5.740,26 | 5.789,53 | 0 | | 2015-03-17 | 00:00:00 | 5.799,64 | 5.809,24 | 5.729,48 | 5.769,67 | 0 | | 2015-03-18 | 00:00:00 | 5.779,47 | 5.822,42 | 5.731,00 | 5.822,42 | 0 | | 2015-03-19 | 00:00:00 | 5.843,17 | 5.893,85 | 5.843,17 | 5.871,55 | 0 | | 2015-03-20 | 00:00:00 | 5.884,60 | 5.998,98 | 5.880,29 | 5.986,51 | 0 | | 2015-03-23 | 00:00:00 | 5.963,00 | 6.005,01 | 5.935,03 | 6.005,01 | 0 | | 2015-03-24 | 00:00:00 | 5.985,11 | 6.074,81 | 5.966,28 | 6.066,93 | 0 | | 2015-03-25 | 00:00:00 | 6.053,88 | 6.086,38 | 6.006,37 | 6.015,48 | 0 | | 2015-03-26 | 00:00:00 | 5.972,89 | 5.983,02 | 5.895,98 | 5.949,13 | 0 | | 2015-03-27 | 00:00:00 | 5.974,65 | 6.015,97 | 5.944,01 | 6.011,82 | 0 | | 2015-03-30 | 00:00:00 | 6.032,58 | 6.062,94 | 5.991,07 | 6.015,79 | 0 | | 2015-03-31 | 00:00:00 | 5.992,79 | 6.043,46 | 5.934,16 | 5.968,53 | 0 | | 2015-04-01 | 00:00:00 | 5.941,45 | 6.028,40 | 5.940,22 | 6.014,51 | 0 | | 2015-04-02 | 00:00:00 | 6.011,82 | 6.035,36 | 5.994,76 | 6.035,36 | 0 | | 2015-04-07 | 00:00:00 | 6.038,86 | 6.139,36 | 6.038,82 | 6.093,06 | 0 | | 2015-04-08 | 00:00:00 | 6.153,13 | 6.226,94 | 6.148,79 | 6.203,59 | 0 | | 2015-04-09 | 00:00:00 | 6.221,76 | 6.335,01 | 6.209,63 | 6.324,88 | 0 | | 2015-04-10 | 00:00:00 | 6.329,76 | 6.348,46 | 6.287,73 | 6.308,18 | 0 | | 2015-04-13 | 00:00:00 | 6.312,48 | 6.316,16 | 6.279,75 | 6.313,26 | 0 | | 2015-04-14 | 00:00:00 | 6.303,70 | 6.345,39 | 6.213,38 | 6.236,92 | 0 | | 2015-04-15 | 00:00:00 | 6.236,95 | 6.318,09 | 6.233,21 | 6.294,69 | 0 | | 2015-04-16 | 00:00:00 | 6.298,64 | 6.298,64 | 6.136,84 | 6.140,86 | 0 | | 2015-04-17 | 00:00:00 | 6.124,29 | 6.136,12 | 5.995,34 | 6.001,87 | 0 | | 2015-04-20 | 00:00:00 | 6.009,98 | 6.072,45 | 6.004,66 | 6.041,56 | 0 | | 2015-04-21 | 00:00:00 | 6.079,99 | 6.139,95 | 6.029,53 | 6.075,22 | 0 | | 2015-04-22 | 00:00:00 | 6.075,24 | 6.076,53 | 5.976,33 | 6.014,10 | 0 | | 2015-04-23 | 00:00:00 | 6.028,60 | 6.042,01 | 5.952,02 | 5.984,51 | 0 | | 2015-04-24 | 00:00:00 | 6.003,79 | 6.071,50 | 5.983,34 | 6.038,61 | 0 | | 2015-04-27 | 00:00:00 | 6.052,40 | 6.136,11 | 5.979,50 | 6.132,83 | 0 | | 2015-04-28 | 00:00:00 | 6.137,06 | 6.137,06 | 6.056,99 | 6.098,04 | 0 | | 2015-04-29 | 00:00:00 | 6.109,56 | 6.118,32 | 5.994,37 | 6.011,06 | 0 | | 2015-04-30 | 00:00:00 | 6.037,06 | 6.102,39 | 6.032,11 | 6.094,68 | 0 | | 2015-05-04 | 00:00:00 | 6.115,78 | 6.243,19 | 6.089,00 | 6.203,15 | 0 | | 2015-05-05 | 00:00:00 | 6.196,59 | 6.219,53 | 6.053,70 | 6.053,70 | 0 | | 2015-05-06 | 00:00:00 | 6.072,38 | 6.074,10 | 6.000,68 | 6.034,63 | 0 | | 2015-05-07 | 00:00:00 | 6.026,40 | 6.027,53 | 5.926,49 | 5.999,67 | 0 | | 2015-05-08 | 00:00:00 | 6.027,34 | 6.113,04 | 6.026,81 | 6.109,89 | 0 | | 2015-05-11 | 00:00:00 | 6.109,82 | 6.147,23 | 6.109,82 | 6.147,23 | 0 | | 2015-05-12 | 00:00:00 | 6.065,42 | 6.101,98 | 6.029,99 | 6.101,98 | 0 | | 2015-05-13 | 00:00:00 | 6.116,61 | 6.197,24 | 6.115,33 | 6.156,09 | 0 | | 2015-05-14 | 00:00:00 | 6.155,24 | 6.166,68 | 6.107,14 | 6.161,15 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
