(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-05-14 | 00:00:00 | 6.155,24 | 6.166,68 | 6.107,14 | 6.161,15 | 0 | | 2015-05-15 | 00:00:00 | 6.174,81 | 6.182,71 | 6.112,57 | 6.120,58 | 0 | | 2015-05-18 | 00:00:00 | 6.122,90 | 6.140,99 | 6.058,31 | 6.106,30 | 0 | | 2015-05-19 | 00:00:00 | 6.123,45 | 6.161,63 | 6.123,45 | 6.134,46 | 0 | | 2015-05-20 | 00:00:00 | 6.106,44 | 6.130,41 | 6.094,59 | 6.100,31 | 0 | | 2015-05-21 | 00:00:00 | 6.096,28 | 6.127,60 | 6.080,78 | 6.103,63 | 0 | | 2015-05-22 | 00:00:00 | 6.107,94 | 6.117,81 | 6.071,94 | 6.101,47 | 0 | | 2015-05-25 | 00:00:00 | 6.079,89 | 6.081,79 | 5.978,40 | 5.989,81 | 0 | | 2015-05-26 | 00:00:00 | 5.968,92 | 5.981,60 | 5.860,42 | 5.871,82 | 0 | | 2015-05-27 | 00:00:00 | 5.864,56 | 5.941,37 | 5.843,37 | 5.925,61 | 0 | | 2015-05-28 | 00:00:00 | 5.914,62 | 5.959,31 | 5.898,39 | 5.931,91 | 0 | | 2015-05-29 | 00:00:00 | 5.921,97 | 5.923,61 | 5.839,50 | 5.839,50 | 0 | | 2015-06-01 | 00:00:00 | 5.852,24 | 5.890,63 | 5.825,96 | 5.837,50 | 0 | | 2015-06-02 | 00:00:00 | 5.853,33 | 5.912,20 | 5.814,30 | 5.879,80 | 0 | | 2015-06-03 | 00:00:00 | 5.886,06 | 5.967,98 | 5.865,71 | 5.936,78 | 0 | | 2015-06-04 | 00:00:00 | 5.922,70 | 5.923,20 | 5.860,07 | 5.872,98 | 0 | | 2015-06-05 | 00:00:00 | 5.858,88 | 5.873,31 | 5.796,38 | 5.804,53 | 0 | | 2015-06-08 | 00:00:00 | 5.775,48 | 5.792,89 | 5.649,80 | 5.649,80 | 0 | | 2015-06-09 | 00:00:00 | 5.628,65 | 5.654,70 | 5.557,39 | 5.649,00 | 0 | | 2015-06-10 | 00:00:00 | 5.636,61 | 5.782,17 | 5.611,56 | 5.781,65 | 0 | | 2015-06-11 | 00:00:00 | 5.814,94 | 5.930,21 | 5.811,43 | 5.848,66 | 0 | | 2015-06-12 | 00:00:00 | 5.792,38 | 5.815,42 | 5.710,00 | 5.761,12 | 0 | | 2015-06-15 | 00:00:00 | 5.669,87 | 5.694,38 | 5.612,42 | 5.627,05 | 0 | | 2015-06-16 | 00:00:00 | 5.583,23 | 5.653,02 | 5.501,60 | 5.629,93 | 0 | | 2015-06-17 | 00:00:00 | 5.643,29 | 5.666,07 | 5.576,20 | 5.583,60 | 0 | | 2015-06-18 | 00:00:00 | 5.548,53 | 5.604,24 | 5.512,40 | 5.583,05 | 0 | | 2015-06-19 | 00:00:00 | 5.566,78 | 5.695,54 | 5.562,45 | 5.621,63 | 0 | | 2015-06-22 | 00:00:00 | 5.738,80 | 5.786,19 | 5.668,80 | 5.743,96 | 0 | | 2015-06-23 | 00:00:00 | 5.787,34 | 5.926,55 | 5.785,13 | 5.921,04 | 0 | | 2015-06-24 | 00:00:00 | 5.913,90 | 5.935,67 | 5.813,80 | 5.842,41 | 0 | | 2015-06-25 | 00:00:00 | 5.798,33 | 5.883,14 | 5.765,30 | 5.817,54 | 0 | | 2015-06-26 | 00:00:00 | 5.794,07 | 5.866,70 | 5.768,91 | 5.834,91 | 0 | | 2015-06-29 | 00:00:00 | 5.498,42 | 5.620,90 | 5.475,33 | 5.530,50 | 0 | | 2015-06-30 | 00:00:00 | 5.502,19 | 5.604,12 | 5.429,33 | 5.551,94 | 0 | | 2015-07-01 | 00:00:00 | 5.589,61 | 5.676,91 | 5.519,92 | 5.633,20 | 0 | | 2015-07-02 | 00:00:00 | 5.631,47 | 5.647,05 | 5.614,30 | 5.617,71 | 0 | | 2015-07-03 | 00:00:00 | 5.616,72 | 5.616,90 | 5.520,10 | 5.579,38 | 0 | | 2015-07-06 | 00:00:00 | 5.421,39 | 5.501,19 | 5.340,68 | 5.366,84 | 0 | | 2015-07-07 | 00:00:00 | 5.377,38 | 5.415,91 | 5.242,20 | 5.246,41 | 0 | | 2015-07-08 | 00:00:00 | 5.256,26 | 5.348,54 | 5.252,00 | 5.320,44 | 0 | | 2015-07-09 | 00:00:00 | 5.370,08 | 5.532,18 | 5.365,19 | 5.532,18 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
