(Login BolsaPT & Canal Forex) |
|
 FTSE 100 - Footsie - [Ticker: ^FTSE] |     | | Última Trade | 7.487,960 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -5,120 (-0.07%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 7.493,080 | PER | 0,00% | | Máximo | 7.532,360 | Pagamento Dividendo | | | Mínimo | 7.487,960 | Data Ex-Dividendo | | | Fecho Anterior | 7.493,080 | Yield | | | 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 ^FTSE de 2000-01-01 a 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-18 | 00:00:00 | 4.190,60 | 4.301,20 | 4.168,10 | 4.297,30 | 0 | | 2002-07-19 | 00:00:00 | 4.297,30 | 4.297,30 | 4.098,30 | 4.098,30 | 0 | | 2002-07-22 | 00:00:00 | 4.098,30 | 4.098,30 | 3.895,50 | 3.895,50 | 0 | | 2002-07-23 | 00:00:00 | 3.895,50 | 3.994,40 | 3.794,40 | 3.858,00 | 0 | | 2002-07-24 | 00:00:00 | 3.858,00 | 3.858,00 | 3.625,90 | 3.777,10 | 0 | | 2002-07-25 | 00:00:00 | 3.777,10 | 3.965,90 | 3.777,10 | 3.965,90 | 0 | | 2002-07-26 | 00:00:00 | 3.965,90 | 4.029,50 | 3.854,20 | 4.016,60 | 0 | | 2002-07-29 | 00:00:00 | 4.016,60 | 4.202,70 | 4.016,60 | 4.202,70 | 0 | | 2002-07-30 | 00:00:00 | 4.202,70 | 4.271,30 | 4.133,70 | 4.180,90 | 0 | | 2002-07-31 | 00:00:00 | 4.180,90 | 4.306,10 | 4.169,40 | 4.246,20 | 0 | | 2002-08-01 | 00:00:00 | 4.246,20 | 4.282,40 | 4.043,50 | 4.044,50 | 0 | | 2002-08-02 | 00:00:00 | 4.044,50 | 4.102,50 | 4.023,30 | 4.075,50 | 0 | | 2002-08-05 | 00:00:00 | 4.075,50 | 4.080,90 | 3.946,40 | 3.996,40 | 0 | | 2002-08-06 | 00:00:00 | 3.996,40 | 4.136,10 | 3.900,70 | 4.131,00 | 0 | | 2002-08-07 | 00:00:00 | 4.131,00 | 4.206,90 | 4.069,00 | 4.094,40 | 0 | | 2002-08-08 | 00:00:00 | 4.094,40 | 4.240,50 | 4.094,40 | 4.240,50 | 0 | | 2002-08-09 | 00:00:00 | 4.240,50 | 4.322,40 | 4.190,40 | 4.322,40 | 0 | | 2002-08-12 | 00:00:00 | 4.322,40 | 4.322,40 | 4.212,70 | 4.221,60 | 0 | | 2002-08-13 | 00:00:00 | 4.221,60 | 4.271,70 | 4.162,50 | 4.271,70 | 0 | | 2002-08-14 | 00:00:00 | 4.271,70 | 4.271,70 | 4.158,30 | 4.171,10 | 0 | | 2002-08-15 | 00:00:00 | 4.171,10 | 4.345,70 | 4.171,10 | 4.327,50 | 0 | | 2002-08-16 | 00:00:00 | 4.327,50 | 4.382,30 | 4.285,90 | 4.330,00 | 0 | | 2002-08-19 | 00:00:00 | 4.330,00 | 4.432,30 | 4.307,70 | 4.426,80 | 0 | | 2002-08-20 | 00:00:00 | 4.426,80 | 4.452,40 | 4.361,50 | 4.368,90 | 0 | | 2002-08-21 | 00:00:00 | 4.368,90 | 4.466,40 | 4.348,90 | 4.364,80 | 0 | | 2002-08-22 | 00:00:00 | 4.364,80 | 4.437,20 | 4.364,80 | 4.434,70 | 0 | | 2002-08-23 | 00:00:00 | 4.434,70 | 4.455,30 | 4.389,80 | 4.389,80 | 0 | | 2002-08-27 | 00:00:00 | 4.389,80 | 4.464,00 | 4.358,30 | 4.449,70 | 0 | | 2002-08-28 | 00:00:00 | 4.449,70 | 4.449,70 | 4.274,00 | 4.274,00 | 0 | | 2002-08-29 | 00:00:00 | 4.274,00 | 4.274,00 | 4.179,30 | 4.209,30 | 0 | | 2002-08-30 | 00:00:00 | 4.209,30 | 4.259,30 | 4.173,50 | 4.227,30 | 0 | | 2002-09-02 | 00:00:00 | 4.227,30 | 4.227,30 | 4.156,20 | 4.180,90 | 0 | | 2002-09-03 | 00:00:00 | 4.180,90 | 4.180,90 | 3.991,00 | 4.028,60 | 0 | | 2002-09-04 | 00:00:00 | 4.028,60 | 4.071,60 | 3.990,30 | 4.026,90 | 0 | | 2002-09-05 | 00:00:00 | 4.026,90 | 4.064,70 | 3.918,60 | 4.011,00 | 0 | | 2002-09-06 | 00:00:00 | 4.011,00 | 4.138,30 | 3.981,90 | 4.107,20 | 0 | | 2002-09-09 | 00:00:00 | 4.107,20 | 4.107,20 | 4.035,50 | 4.062,40 | 0 | | 2002-09-10 | 00:00:00 | 4.062,40 | 4.177,60 | 4.062,40 | 4.175,50 | 0 | | 2002-09-11 | 00:00:00 | 4.175,50 | 4.246,40 | 4.129,40 | 4.210,70 | 0 | | 2002-09-12 | 00:00:00 | 4.210,70 | 4.210,70 | 4.078,70 | 4.084,90 | 0 | | 2002-09-13 | 00:00:00 | 4.084,90 | 4.085,30 | 3.927,80 | 4.008,00 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
