(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 | | 2000-02-29 | 00:00:00 | 6.099,60 | 6.245,50 | 6.099,60 | 6.232,60 | 0 | | 2000-03-01 | 00:00:00 | 6.232,60 | 6.387,30 | 6.232,60 | 6.364,90 | 0 | | 2000-03-02 | 00:00:00 | 6.364,90 | 6.436,50 | 6.324,20 | 6.432,10 | 0 | | 2000-03-03 | 00:00:00 | 6.432,10 | 6.506,30 | 6.403,00 | 6.487,50 | 0 | | 2000-03-06 | 00:00:00 | 6.487,50 | 6.593,30 | 6.457,00 | 6.567,80 | 0 | | 2000-03-07 | 00:00:00 | 6.567,80 | 6.568,30 | 6.465,50 | 6.466,50 | 0 | | 2000-03-08 | 00:00:00 | 6.466,50 | 6.479,70 | 6.387,20 | 6.411,20 | 0 | | 2000-03-09 | 00:00:00 | 6.411,20 | 6.544,20 | 6.411,20 | 6.532,10 | 0 | | 2000-03-10 | 00:00:00 | 6.532,10 | 6.642,50 | 6.532,10 | 6.568,70 | 0 | | 2000-03-13 | 00:00:00 | 6.380,60 | 6.566,60 | 6.380,60 | 6.466,90 | 0 | | 2000-03-14 | 00:00:00 | 6.466,90 | 6.539,70 | 6.457,10 | 6.487,10 | 0 | | 2000-03-15 | 00:00:00 | 6.487,10 | 6.487,10 | 6.396,10 | 6.447,00 | 0 | | 2000-03-16 | 00:00:00 | 6.447,00 | 6.618,20 | 6.447,00 | 6.557,20 | 0 | | 2000-03-17 | 00:00:00 | 6.557,20 | 6.713,10 | 6.504,10 | 6.558,00 | 0 | | 2000-03-20 | 00:00:00 | 6.558,00 | 6.653,40 | 6.523,30 | 6.626,50 | 0 | | 2000-03-21 | 00:00:00 | 6.624,50 | 6.630,60 | 6.543,40 | 6.617,90 | 0 | | 2000-03-22 | 00:00:00 | 6.617,90 | 6.692,30 | 6.551,70 | 6.609,60 | 0 | | 2000-03-23 | 00:00:00 | 6.609,60 | 6.617,80 | 6.538,70 | 6.594,60 | 0 | | 2000-03-24 | 00:00:00 | 6.594,60 | 6.755,10 | 6.594,60 | 6.738,50 | 0 | | 2000-03-27 | 00:00:00 | 6.738,50 | 6.770,40 | 6.654,40 | 6.687,20 | 0 | | 2000-03-28 | 00:00:00 | 6.687,20 | 6.734,90 | 6.623,70 | 6.650,10 | 0 | | 2000-03-29 | 00:00:00 | 6.650,40 | 6.657,30 | 6.570,30 | 6.598,80 | 0 | | 2000-03-30 | 00:00:00 | 6.598,80 | 6.598,80 | 6.418,50 | 6.445,20 | 0 | | 2000-03-31 | 00:00:00 | 6.445,20 | 6.557,40 | 6.385,80 | 6.540,20 | 0 | | 2000-04-03 | 00:00:00 | 6.540,20 | 6.540,20 | 6.437,90 | 6.462,10 | 0 | | 2000-04-04 | 00:00:00 | 6.462,10 | 6.531,30 | 6.415,50 | 6.427,00 | 0 | | 2000-04-05 | 00:00:00 | 6.427,00 | 6.428,50 | 6.283,20 | 6.379,30 | 0 | | 2000-04-06 | 00:00:00 | 6.379,30 | 6.464,90 | 6.353,80 | 6.451,10 | 0 | | 2000-04-07 | 00:00:00 | 6.451,10 | 6.586,30 | 6.451,10 | 6.569,90 | 0 | | 2000-04-10 | 00:00:00 | 6.569,90 | 6.579,60 | 6.510,40 | 6.533,40 | 0 | | 2000-04-11 | 00:00:00 | 6.533,40 | 6.534,00 | 6.358,40 | 6.379,20 | 0 | | 2000-04-12 | 00:00:00 | 6.379,20 | 6.443,50 | 6.333,60 | 6.350,80 | 0 | | 2000-04-13 | 00:00:00 | 6.350,80 | 6.381,90 | 6.268,40 | 6.357,00 | 0 | | 2000-04-14 | 00:00:00 | 6.357,00 | 6.359,10 | 6.149,80 | 6.178,10 | 0 | | 2000-04-17 | 00:00:00 | 6.178,10 | 6.178,10 | 5.915,20 | 5.994,60 | 0 | | 2000-04-18 | 00:00:00 | 5.994,60 | 6.084,20 | 5.951,70 | 6.074,00 | 0 | | 2000-04-19 | 00:00:00 | 6.074,00 | 6.193,60 | 6.074,00 | 6.184,90 | 0 | | 2000-04-20 | 00:00:00 | 6.184,90 | 6.248,10 | 6.134,40 | 6.241,20 | 0 | | 2000-04-25 | 00:00:00 | 6.241,20 | 6.313,80 | 6.155,70 | 6.283,00 | 0 | | 2000-04-26 | 00:00:00 | 6.283,00 | 6.342,20 | 6.247,00 | 6.256,50 | 0 | | 2000-04-27 | 00:00:00 | 6.256,50 | 6.306,20 | 6.127,90 | 6.179,30 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
