(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-01-25 | 00:00:00 | 7.851,83 | 7.873,04 | 7.829,94 | 7.843,77 | 0 | | 2005-01-26 | 00:00:00 | 7.854,65 | 7.909,33 | 7.822,13 | 7.900,77 | 0 | | 2005-01-27 | 00:00:00 | 7.900,48 | 7.909,77 | 7.850,13 | 7.878,41 | 0 | | 2005-01-28 | 00:00:00 | 7.913,44 | 7.961,78 | 7.894,09 | 7.942,70 | 0 | | 2005-01-31 | 00:00:00 | 7.942,76 | 8.032,52 | 7.937,94 | 8.016,90 | 0 | | 2005-02-01 | 00:00:00 | 8.024,47 | 8.090,24 | 8.013,04 | 8.073,00 | 0 | | 2005-02-02 | 00:00:00 | 8.086,69 | 8.093,62 | 8.007,87 | 8.033,60 | 0 | | 2005-02-03 | 00:00:00 | 8.038,54 | 8.053,13 | 8.008,69 | 8.040,69 | 0 | | 2005-02-04 | 00:00:00 | 8.021,77 | 8.054,60 | 7.995,53 | 8.043,56 | 0 | | 2005-02-07 | 00:00:00 | 8.055,00 | 8.089,66 | 8.046,72 | 8.056,44 | 0 | | 2005-02-08 | 00:00:00 | 8.063,26 | 8.107,10 | 8.054,58 | 8.088,63 | 0 | | 2005-02-09 | 00:00:00 | 8.093,85 | 8.101,99 | 8.063,60 | 8.069,57 | 0 | | 2005-02-10 | 00:00:00 | 8.060,61 | 8.081,18 | 8.043,02 | 8.051,15 | 0 | | 2005-02-11 | 00:00:00 | 8.054,18 | 8.085,84 | 8.031,05 | 8.080,22 | 0 | | 2005-02-14 | 00:00:00 | 8.088,98 | 8.096,61 | 8.044,45 | 8.070,22 | 0 | | 2005-02-15 | 00:00:00 | 8.059,99 | 8.088,87 | 8.036,94 | 8.080,67 | 0 | | 2005-02-16 | 00:00:00 | 8.072,91 | 8.078,04 | 8.041,35 | 8.072,10 | 0 | | 2005-02-17 | 00:00:00 | 8.055,44 | 8.076,39 | 8.041,87 | 8.051,95 | 0 | | 2005-02-18 | 00:00:00 | 8.059,90 | 8.091,30 | 8.034,70 | 8.045,51 | 0 | | 2005-02-21 | 00:00:00 | 8.066,70 | 8.066,70 | 7.973,03 | 7.982,80 | 0 | | 2005-02-22 | 00:00:00 | 7.943,88 | 7.946,25 | 7.854,85 | 7.914,92 | 0 | | 2005-02-23 | 00:00:00 | 7.888,71 | 7.898,89 | 7.844,38 | 7.851,20 | 0 | | 2005-02-24 | 00:00:00 | 7.865,09 | 7.898,69 | 7.856,55 | 7.885,22 | 0 | | 2005-02-25 | 00:00:00 | 7.883,36 | 7.926,47 | 7.878,69 | 7.898,30 | 0 | | 2005-02-28 | 00:00:00 | 7.910,57 | 7.923,89 | 7.858,35 | 7.896,74 | 0 | | 2005-03-01 | 00:00:00 | 7.877,39 | 7.940,61 | 7.862,88 | 7.937,40 | 0 | | 2005-03-02 | 00:00:00 | 7.955,19 | 7.960,56 | 7.866,38 | 7.889,71 | 0 | | 2005-03-03 | 00:00:00 | 7.900,00 | 7.900,00 | 7.859,36 | 7.891,83 | 0 | | 2005-03-04 | 00:00:00 | 7.900,38 | 7.919,03 | 7.873,36 | 7.898,13 | 0 | | 2005-03-07 | 00:00:00 | 7.908,57 | 7.945,39 | 7.903,46 | 7.937,02 | 0 | | 2005-03-08 | 00:00:00 | 7.936,14 | 7.945,30 | 7.908,01 | 7.931,74 | 0 | | 2005-03-09 | 00:00:00 | 7.921,83 | 7.966,89 | 7.908,29 | 7.922,32 | 0 | | 2005-03-10 | 00:00:00 | 7.910,87 | 7.924,14 | 7.859,98 | 7.872,49 | 0 | | 2005-03-11 | 00:00:00 | 7.876,54 | 7.899,58 | 7.866,25 | 7.891,67 | 0 | | 2005-03-14 | 00:00:00 | 7.888,82 | 7.897,93 | 7.844,44 | 7.858,91 | 0 | | 2005-03-15 | 00:00:00 | 7.851,12 | 7.879,96 | 7.831,97 | 7.835,59 | 0 | | 2005-03-16 | 00:00:00 | 7.834,22 | 7.835,67 | 7.782,65 | 7.794,84 | 0 | | 2005-03-17 | 00:00:00 | 7.804,69 | 7.820,33 | 7.738,43 | 7.757,44 | 0 | | 2005-03-18 | 00:00:00 | 7.769,19 | 7.831,25 | 7.762,61 | 7.777,51 | 0 | | 2005-03-21 | 00:00:00 | 7.782,11 | 7.810,94 | 7.753,64 | 7.762,18 | 0 | | 2005-03-22 | 00:00:00 | 7.773,69 | 7.785,07 | 7.743,37 | 7.751,47 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
