(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 | | 2015-12-28 | 00:00:00 | 5.331,11 | 5.349,59 | 5.281,39 | 5.295,09 | 0 | | 2015-12-29 | 00:00:00 | 5.309,10 | 5.349,85 | 5.308,53 | 5.337,63 | 0 | | 2015-12-30 | 00:00:00 | 5.324,36 | 5.345,99 | 5.301,14 | 5.317,67 | 0 | | 2015-12-31 | 00:00:00 | 5.312,53 | 5.324,88 | 5.307,38 | 5.313,17 | 0 | | 2016-01-04 | 00:00:00 | 5.274,38 | 5.278,53 | 5.176,64 | 5.231,14 | 0 | | 2016-01-05 | 00:00:00 | 5.253,88 | 5.274,87 | 5.160,03 | 5.215,44 | 0 | | 2016-01-06 | 00:00:00 | 5.197,90 | 5.199,71 | 5.115,13 | 5.164,26 | 0 | | 2016-01-07 | 00:00:00 | 5.060,69 | 5.150,59 | 5.008,41 | 5.141,24 | 0 | | 2016-01-08 | 00:00:00 | 5.179,90 | 5.227,00 | 5.124,44 | 5.125,59 | 0 | | 2016-01-11 | 00:00:00 | 5.107,49 | 5.123,73 | 5.014,47 | 5.046,50 | 0 | | 2016-01-12 | 00:00:00 | 5.065,99 | 5.162,44 | 5.041,99 | 5.134,66 | 0 | | 2016-01-13 | 00:00:00 | 5.188,14 | 5.238,36 | 5.123,30 | 5.147,18 | 0 | | 2016-01-14 | 00:00:00 | 5.100,95 | 5.102,58 | 4.962,29 | 5.022,91 | 0 | | 2016-01-15 | 00:00:00 | 5.011,04 | 5.025,91 | 4.800,74 | 4.832,93 | 0 | | 2016-01-18 | 00:00:00 | 4.811,82 | 4.857,81 | 4.653,56 | 4.653,56 | 0 | | 2016-01-19 | 00:00:00 | 4.739,91 | 4.776,33 | 4.662,50 | 4.679,01 | 0 | | 2016-01-20 | 00:00:00 | 4.580,39 | 4.644,17 | 4.538,42 | 4.559,11 | 0 | | 2016-01-21 | 00:00:00 | 4.586,99 | 4.700,64 | 4.564,82 | 4.683,00 | 0 | | 2016-01-22 | 00:00:00 | 4.812,39 | 4.894,68 | 4.768,46 | 4.833,70 | 0 | | 2016-01-25 | 00:00:00 | 4.861,66 | 4.881,18 | 4.799,40 | 4.847,37 | 0 | | 2016-01-26 | 00:00:00 | 4.775,49 | 4.966,95 | 4.775,49 | 4.923,10 | 0 | | 2016-01-27 | 00:00:00 | 4.920,42 | 4.979,69 | 4.887,92 | 4.979,69 | 0 | | 2016-01-28 | 00:00:00 | 4.963,52 | 5.062,60 | 4.942,64 | 4.978,21 | 0 | | 2016-01-29 | 00:00:00 | 5.016,74 | 5.065,67 | 4.985,56 | 5.065,67 | 0 | | 2016-02-01 | 00:00:00 | 5.095,77 | 5.135,30 | 5.053,96 | 5.082,29 | 0 | | 2016-02-02 | 00:00:00 | 5.061,53 | 5.080,80 | 4.969,35 | 4.981,47 | 0 | | 2016-02-03 | 00:00:00 | 4.960,93 | 5.001,31 | 4.876,29 | 4.923,31 | 0 | | 2016-02-04 | 00:00:00 | 4.976,74 | 4.990,60 | 4.856,28 | 4.918,07 | 0 | | 2016-02-05 | 00:00:00 | 4.905,02 | 4.975,06 | 4.900,52 | 4.908,96 | 0 | | 2016-02-08 | 00:00:00 | 4.937,35 | 4.944,67 | 4.756,39 | 4.771,34 | 0 | | 2016-02-09 | 00:00:00 | 4.774,25 | 4.801,29 | 4.612,45 | 4.657,14 | 0 | | 2016-02-10 | 00:00:00 | 4.677,79 | 4.774,22 | 4.650,44 | 4.669,11 | 0 | | 2016-02-11 | 00:00:00 | 4.611,87 | 4.611,87 | 4.455,16 | 4.460,63 | 0 | | 2016-02-12 | 00:00:00 | 4.503,49 | 4.534,63 | 4.469,22 | 4.534,63 | 0 | | 2016-02-15 | 00:00:00 | 4.616,70 | 4.655,14 | 4.607,99 | 4.640,17 | 0 | | 2016-02-16 | 00:00:00 | 4.696,52 | 4.704,69 | 4.599,14 | 4.632,18 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
