(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 | | 2015-07-09 | 00:00:00 | 5.370,08 | 5.532,18 | 5.365,19 | 5.532,18 | 0 | | 2015-07-10 | 00:00:00 | 5.659,66 | 5.716,30 | 5.624,01 | 5.700,13 | 0 | | 2015-07-13 | 00:00:00 | 5.702,36 | 5.860,99 | 5.697,33 | 5.802,77 | 0 | | 2015-07-14 | 00:00:00 | 5.795,74 | 5.804,38 | 5.708,04 | 5.766,97 | 0 | | 2015-07-15 | 00:00:00 | 5.771,43 | 5.812,83 | 5.769,77 | 5.812,83 | 0 | | 2015-07-16 | 00:00:00 | 5.863,13 | 5.904,27 | 5.859,58 | 5.890,24 | 0 | | 2015-07-17 | 00:00:00 | 5.911,39 | 5.912,73 | 5.852,34 | 5.865,23 | 0 | | 2015-07-20 | 00:00:00 | 5.865,66 | 5.929,72 | 5.856,01 | 5.866,29 | 0 | | 2015-07-21 | 00:00:00 | 5.895,16 | 5.897,38 | 5.810,07 | 5.828,89 | 0 | | 2015-07-22 | 00:00:00 | 5.784,15 | 5.833,14 | 5.776,14 | 5.813,10 | 0 | | 2015-07-23 | 00:00:00 | 5.846,37 | 5.866,80 | 5.825,00 | 5.825,00 | 0 | | 2015-07-24 | 00:00:00 | 5.824,20 | 5.838,63 | 5.780,10 | 5.790,52 | 0 | | 2015-07-27 | 00:00:00 | 5.775,97 | 5.780,96 | 5.674,05 | 5.676,86 | 0 | | 2015-07-28 | 00:00:00 | 5.706,88 | 5.706,88 | 5.624,64 | 5.659,86 | 0 | | 2015-07-29 | 00:00:00 | 5.693,01 | 5.717,80 | 5.623,01 | 5.698,99 | 0 | | 2015-07-30 | 00:00:00 | 5.752,57 | 5.766,81 | 5.698,79 | 5.739,69 | 0 | | 2015-07-31 | 00:00:00 | 5.739,04 | 5.749,27 | 5.677,38 | 5.715,61 | 0 | | 2015-08-03 | 00:00:00 | 5.697,54 | 5.767,78 | 5.667,48 | 5.746,51 | 0 | | 2015-08-04 | 00:00:00 | 5.742,26 | 5.742,47 | 5.689,45 | 5.710,92 | 0 | | 2015-08-05 | 00:00:00 | 5.729,43 | 5.764,10 | 5.725,92 | 5.757,20 | 0 | | 2015-08-06 | 00:00:00 | 5.736,31 | 5.738,48 | 5.621,70 | 5.624,73 | 0 | | 2015-08-07 | 00:00:00 | 5.624,01 | 5.638,58 | 5.589,07 | 5.589,77 | 0 | | 2015-08-10 | 00:00:00 | 5.612,27 | 5.626,51 | 5.547,59 | 5.618,79 | 0 | | 2015-08-11 | 00:00:00 | 5.600,37 | 5.606,45 | 5.507,03 | 5.516,37 | 0 | | 2015-08-12 | 00:00:00 | 5.478,78 | 5.512,76 | 5.421,76 | 5.454,19 | 0 | | 2015-08-13 | 00:00:00 | 5.530,31 | 5.588,35 | 5.499,81 | 5.565,81 | 0 | | 2015-08-14 | 00:00:00 | 5.594,11 | 5.640,63 | 5.559,33 | 5.560,84 | 0 | | 2015-08-17 | 00:00:00 | 5.592,44 | 5.615,87 | 5.563,79 | 5.605,93 | 0 | | 2015-08-18 | 00:00:00 | 5.595,56 | 5.619,68 | 5.578,29 | 5.597,22 | 0 | | 2015-08-19 | 00:00:00 | 5.575,31 | 5.575,98 | 5.495,75 | 5.495,75 | 0 | | 2015-08-20 | 00:00:00 | 5.467,61 | 5.480,78 | 5.422,14 | 5.436,44 | 0 | | 2015-08-21 | 00:00:00 | 5.362,08 | 5.419,96 | 5.288,12 | 5.288,12 | 0 | | 2015-08-24 | 00:00:00 | 5.054,17 | 5.133,53 | 4.860,13 | 4.981,26 | 0 | | 2015-08-25 | 00:00:00 | 5.041,85 | 5.230,88 | 5.023,41 | 5.215,97 | 0 | | 2015-08-26 | 00:00:00 | 5.159,33 | 5.283,98 | 5.096,66 | 5.164,19 | 0 | | 2015-08-27 | 00:00:00 | 5.277,25 | 5.331,40 | 5.265,82 | 5.305,40 | 0 | | 2015-08-28 | 00:00:00 | 5.319,86 | 5.325,97 | 5.230,04 | 5.286,23 | 0 | | 2015-08-31 | 00:00:00 | 5.272,06 | 5.275,57 | 5.220,29 | 5.261,15 | 0 | | 2015-09-01 | 00:00:00 | 5.206,37 | 5.223,87 | 5.097,48 | 5.126,86 | 0 | | 2015-09-02 | 00:00:00 | 5.152,55 | 5.180,26 | 5.076,97 | 5.088,02 | 0 | | 2015-09-03 | 00:00:00 | 5.133,25 | 5.188,82 | 5.088,62 | 5.165,68 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
