(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 | | 2002-11-08 | 00:00:00 | 4.081,30 | 4.091,60 | 4.026,20 | 4.034,60 | 0 | | 2002-11-11 | 00:00:00 | 4.034,60 | 4.044,00 | 3.961,00 | 4.015,60 | 0 | | 2002-11-12 | 00:00:00 | 4.015,60 | 4.085,00 | 4.013,90 | 4.085,00 | 0 | | 2002-11-13 | 00:00:00 | 4.085,00 | 4.085,00 | 3.986,90 | 4.029,40 | 0 | | 2002-11-14 | 00:00:00 | 4.029,40 | 4.064,00 | 3.985,40 | 4.053,10 | 0 | | 2002-11-15 | 00:00:00 | 4.053,10 | 4.117,40 | 4.053,10 | 4.091,60 | 0 | | 2002-11-18 | 00:00:00 | 4.091,60 | 4.164,70 | 4.087,00 | 4.116,00 | 0 | | 2002-11-19 | 00:00:00 | 4.116,00 | 4.116,90 | 4.070,70 | 4.096,50 | 0 | | 2002-11-20 | 00:00:00 | 4.096,50 | 4.118,40 | 4.069,30 | 4.094,90 | 0 | | 2002-11-21 | 00:00:00 | 4.094,90 | 4.194,80 | 4.094,90 | 4.190,00 | 0 | | 2002-11-22 | 00:00:00 | 4.190,00 | 4.224,80 | 4.162,80 | 4.175,20 | 0 | | 2002-11-25 | 00:00:00 | 4.175,20 | 4.197,70 | 4.108,00 | 4.122,20 | 0 | | 2002-11-26 | 00:00:00 | 4.122,20 | 4.142,10 | 4.058,30 | 4.071,00 | 0 | | 2002-11-27 | 00:00:00 | 4.071,00 | 4.146,20 | 4.060,90 | 4.144,20 | 0 | | 2002-11-28 | 00:00:00 | 4.144,20 | 4.202,20 | 4.138,90 | 4.185,40 | 0 | | 2002-11-29 | 00:00:00 | 4.185,40 | 4.206,80 | 4.130,30 | 4.169,40 | 0 | | 2002-12-02 | 00:00:00 | 4.169,40 | 4.218,60 | 4.149,80 | 4.154,30 | 0 | | 2002-12-03 | 00:00:00 | 4.154,30 | 4.154,30 | 4.070,60 | 4.075,40 | 1.519.476.600 | | 2002-12-04 | 00:00:00 | 4.075,40 | 4.075,40 | 4.023,00 | 4.048,60 | 1.600.791.400 | | 2002-12-05 | 00:00:00 | 4.048,60 | 4.109,90 | 4.019,60 | 4.032,40 | 1.727.933.600 | | 2002-12-06 | 00:00:00 | 4.032,40 | 4.050,40 | 3.931,90 | 4.013,50 | 1.364.612.600 | | 2002-12-09 | 00:00:00 | 4.013,50 | 4.039,80 | 3.933,90 | 3.933,90 | 1.276.157.000 | | 2002-12-10 | 00:00:00 | 3.933,90 | 3.985,60 | 3.912,10 | 3.925,00 | 1.673.145.800 | | 2002-12-11 | 00:00:00 | 3.925,00 | 3.995,00 | 3.919,90 | 3.974,90 | 1.899.530.800 | | 2002-12-12 | 00:00:00 | 3.974,90 | 3.982,30 | 3.916,00 | 3.935,30 | 1.922.917.400 | | 2002-12-13 | 00:00:00 | 3.935,30 | 3.961,80 | 3.839,40 | 3.878,10 | 1.308.543.200 | | 2002-12-16 | 00:00:00 | 3.878,10 | 3.987,90 | 3.846,80 | 3.984,00 | 1.469.398.200 | | 2002-12-17 | 00:00:00 | 3.984,00 | 3.999,80 | 3.906,10 | 3.908,70 | 1.772.311.200 | | 2002-12-18 | 00:00:00 | 3.908,70 | 3.911,40 | 3.827,80 | 3.835,20 | 1.837.058.000 | | 2002-12-19 | 00:00:00 | 3.835,20 | 3.907,20 | 3.803,40 | 3.841,40 | 1.518.154.800 | | 2002-12-20 | 00:00:00 | 3.841,40 | 3.893,30 | 3.841,40 | 3.889,90 | 1.238.421.200 | | 2002-12-23 | 00:00:00 | 3.889,90 | 3.936,90 | 3.887,60 | 3.936,90 | 584.870.600 | | 2002-12-24 | 00:00:00 | 3.936,90 | 3.957,70 | 3.923,40 | 3.942,10 | 137.718.600 | | 2002-12-27 | 00:00:00 | 3.942,10 | 3.944,10 | 3.822,20 | 3.829,40 | 328.343.800 | | 2002-12-30 | 00:00:00 | 3.829,40 | 3.903,70 | 3.805,10 | 3.900,60 | 433.622.200 | | 2002-12-31 | 00:00:00 | 3.900,60 | 3.949,10 | 3.890,70 | 3.940,40 | 208.460.800 | | 2003-01-02 | 00:00:00 | 3.940,40 | 4.009,50 | 3.915,80 | 4.009,50 | 824.018.000 | | 2003-01-03 | 00:00:00 | 4.009,50 | 4.027,60 | 3.991,20 | 4.004,90 | 802.181.000 | | 2003-01-06 | 00:00:00 | 4.004,90 | 4.025,50 | 3.930,90 | 4.001,40 | 1.123.302.200 | | 2003-01-07 | 00:00:00 | 4.001,40 | 4.015,40 | 3.925,40 | 3.957,40 | 1.285.892.800 | | 2003-01-08 | 00:00:00 | 3.957,40 | 3.957,40 | 3.906,80 | 3.924,80 | 1.634.956.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
