(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-29 | 00:00:00 | 5.406,62 | 5.487,47 | 5.395,84 | 5.451,77 | 0 | | 2015-10-30 | 00:00:00 | 5.460,85 | 5.482,56 | 5.428,09 | 5.468,69 | 0 | | 2015-11-02 | 00:00:00 | 5.430,57 | 5.508,52 | 5.429,16 | 5.506,75 | 0 | | 2015-11-03 | 00:00:00 | 5.528,82 | 5.567,27 | 5.515,37 | 5.567,27 | 0 | | 2015-11-04 | 00:00:00 | 5.582,83 | 5.625,06 | 5.572,41 | 5.590,95 | 0 | | 2015-11-05 | 00:00:00 | 5.528,91 | 5.588,44 | 5.503,03 | 5.511,04 | 0 | | 2015-11-06 | 00:00:00 | 5.546,28 | 5.558,71 | 5.470,56 | 5.495,88 | 0 | | 2015-11-09 | 00:00:00 | 5.459,88 | 5.484,19 | 5.273,32 | 5.273,32 | 0 | | 2015-11-10 | 00:00:00 | 5.251,37 | 5.282,59 | 5.151,18 | 5.255,96 | 0 | | 2015-11-11 | 00:00:00 | 5.256,21 | 5.320,85 | 5.238,01 | 5.249,24 | 0 | | 2015-11-12 | 00:00:00 | 5.236,03 | 5.242,10 | 5.180,69 | 5.184,04 | 0 | | 2015-11-13 | 00:00:00 | 5.183,04 | 5.215,98 | 5.137,01 | 5.167,29 | 0 | | 2015-11-16 | 00:00:00 | 5.126,56 | 5.242,20 | 5.126,56 | 5.204,90 | 0 | | 2015-11-17 | 00:00:00 | 5.253,52 | 5.344,01 | 5.253,52 | 5.336,78 | 0 | | 2015-11-18 | 00:00:00 | 5.324,58 | 5.387,65 | 5.309,21 | 5.378,60 | 0 | | 2015-11-19 | 00:00:00 | 5.401,66 | 5.419,16 | 5.336,35 | 5.351,38 | 0 | | 2015-11-20 | 00:00:00 | 5.321,58 | 5.345,86 | 5.291,99 | 5.308,10 | 0 | | 2015-11-23 | 00:00:00 | 5.301,46 | 5.336,32 | 5.281,17 | 5.298,00 | 0 | | 2015-11-24 | 00:00:00 | 5.280,21 | 5.280,21 | 5.194,16 | 5.266,66 | 0 | | 2015-11-25 | 00:00:00 | 5.274,63 | 5.310,62 | 5.247,29 | 5.296,63 | 0 | | 2015-11-26 | 00:00:00 | 5.294,48 | 5.358,38 | 5.290,18 | 5.347,67 | 0 | | 2015-11-27 | 00:00:00 | 5.346,64 | 5.367,06 | 5.332,04 | 5.360,51 | 0 | | 2015-11-30 | 00:00:00 | 5.346,86 | 5.385,51 | 5.338,16 | 5.350,36 | 0 | | 2015-12-01 | 00:00:00 | 5.377,85 | 5.401,77 | 5.339,87 | 5.350,01 | 0 | | 2015-12-02 | 00:00:00 | 5.357,75 | 5.397,88 | 5.357,65 | 5.386,43 | 0 | | 2015-12-03 | 00:00:00 | 5.399,22 | 5.434,99 | 5.284,59 | 5.285,47 | 0 | | 2015-12-04 | 00:00:00 | 5.285,51 | 5.288,85 | 5.228,10 | 5.255,47 | 0 | | 2015-12-07 | 00:00:00 | 5.268,96 | 5.298,90 | 5.245,95 | 5.250,11 | 0 | | 2015-12-08 | 00:00:00 | 5.245,89 | 5.246,91 | 5.162,46 | 5.162,46 | 0 | | 2015-12-09 | 00:00:00 | 5.191,54 | 5.201,35 | 5.111,26 | 5.168,31 | 0 | | 2015-12-10 | 00:00:00 | 5.157,23 | 5.185,42 | 5.131,09 | 5.172,14 | 0 | | 2015-12-11 | 00:00:00 | 5.162,26 | 5.162,26 | 5.064,54 | 5.086,23 | 0 | | 2015-12-14 | 00:00:00 | 5.076,25 | 5.126,96 | 5.020,53 | 5.022,98 | 0 | | 2015-12-15 | 00:00:00 | 5.059,13 | 5.151,22 | 5.059,13 | 5.150,10 | 0 | | 2015-12-16 | 00:00:00 | 5.186,94 | 5.243,00 | 5.161,23 | 5.213,69 | 0 | | 2015-12-18 | 00:00:00 | 5.250,70 | 5.310,66 | 5.239,81 | 5.310,66 | 0 | | 2015-12-21 | 00:00:00 | 5.278,05 | 5.335,29 | 5.234,34 | 5.234,34 | 0 | | 2015-12-22 | 00:00:00 | 5.252,99 | 5.269,84 | 5.205,72 | 5.259,23 | 0 | | 2015-12-23 | 00:00:00 | 5.272,29 | 5.346,55 | 5.272,29 | 5.346,03 | 0 | | 2015-12-24 | 00:00:00 | 5.336,95 | 5.349,50 | 5.319,68 | 5.349,50 | 0 | | 2015-12-28 | 00:00:00 | 5.331,11 | 5.349,59 | 5.281,39 | 5.295,09 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
