(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 | | 2003-01-08 | 00:00:00 | 3.957,40 | 3.957,40 | 3.906,80 | 3.924,80 | 1.634.956.000 | | 2003-01-09 | 00:00:00 | 3.924,80 | 3.942,50 | 3.865,80 | 3.934,00 | 1.951.916.000 | | 2003-01-10 | 00:00:00 | 3.934,00 | 3.997,20 | 3.926,00 | 3.974,10 | 1.878.729.800 | | 2003-01-13 | 00:00:00 | 3.974,10 | 4.020,20 | 3.921,90 | 3.948,30 | 1.611.783.600 | | 2003-01-14 | 00:00:00 | 3.948,30 | 3.983,80 | 3.924,30 | 3.945,60 | 1.648.612.200 | | 2003-01-15 | 00:00:00 | 3.945,60 | 3.963,20 | 3.880,10 | 3.887,80 | 1.667.456.000 | | 2003-01-16 | 00:00:00 | 3.887,80 | 3.900,80 | 3.863,10 | 3.881,80 | 1.515.971.000 | | 2003-01-17 | 00:00:00 | 3.881,80 | 3.881,80 | 3.820,60 | 3.820,60 | 1.856.139.400 | | 2003-01-20 | 00:00:00 | 3.820,60 | 3.853,40 | 3.774,10 | 3.778,60 | 1.494.794.400 | | 2003-01-21 | 00:00:00 | 3.778,60 | 3.815,00 | 3.736,70 | 3.736,70 | 1.529.325.600 | | 2003-01-22 | 00:00:00 | 3.736,70 | 3.752,80 | 3.658,40 | 3.678,00 | 2.142.991.800 | | 2003-01-23 | 00:00:00 | 3.678,00 | 3.721,70 | 3.622,20 | 3.622,20 | 2.089.407.600 | | 2003-01-24 | 00:00:00 | 3.622,20 | 3.665,20 | 3.583,70 | 3.603,70 | 2.146.881.200 | | 2003-01-27 | 00:00:00 | 3.603,70 | 3.603,70 | 3.460,30 | 3.480,80 | 2.143.546.800 | | 2003-01-28 | 00:00:00 | 3.480,80 | 3.538,50 | 3.464,10 | 3.490,00 | 2.141.356.600 | | 2003-01-29 | 00:00:00 | 3.490,00 | 3.493,70 | 3.391,50 | 3.483,80 | 2.146.658.600 | | 2003-01-30 | 00:00:00 | 3.483,80 | 3.579,60 | 3.483,80 | 3.578,70 | 2.147.346.600 | | 2003-01-31 | 00:00:00 | 3.578,70 | 3.580,50 | 3.510,60 | 3.567,40 | 1.777.035.800 | | 2003-02-03 | 00:00:00 | 3.567,40 | 3.698,90 | 3.567,40 | 3.689,40 | 1.772.830.400 | | 2003-02-04 | 00:00:00 | 3.689,40 | 3.689,40 | 3.590,10 | 3.590,10 | 1.731.716.400 | | 2003-02-05 | 00:00:00 | 3.590,10 | 3.678,70 | 3.569,00 | 3.678,70 | 1.616.247.400 | | 2003-02-06 | 00:00:00 | 3.678,70 | 3.689,70 | 3.563,90 | 3.597,00 | 1.839.692.800 | | 2003-02-07 | 00:00:00 | 3.597,00 | 3.639,10 | 3.568,40 | 3.599,20 | 1.534.153.800 | | 2003-02-10 | 00:00:00 | 3.599,20 | 3.626,40 | 3.568,10 | 3.579,10 | 1.312.851.800 | | 2003-02-11 | 00:00:00 | 3.579,10 | 3.675,00 | 3.579,10 | 3.669,20 | 1.562.280.400 | | 2003-02-12 | 00:00:00 | 3.669,20 | 3.669,20 | 3.613,30 | 3.616,10 | 1.487.501.600 | | 2003-02-13 | 00:00:00 | 3.616,10 | 3.640,70 | 3.568,70 | 3.610,80 | 1.860.208.600 | | 2003-02-14 | 00:00:00 | 3.610,80 | 3.683,60 | 3.601,50 | 3.611,90 | 2.023.976.600 | | 2003-02-17 | 00:00:00 | 3.611,90 | 3.692,40 | 3.611,90 | 3.692,40 | 1.185.132.200 | | 2003-02-18 | 00:00:00 | 3.692,40 | 3.747,00 | 3.669,60 | 3.729,50 | 1.594.781.800 | | 2003-02-19 | 00:00:00 | 3.729,50 | 3.738,50 | 3.657,90 | 3.658,30 | 1.690.004.800 | | 2003-02-20 | 00:00:00 | 3.658,30 | 3.724,70 | 3.655,80 | 3.687,20 | 1.701.143.200 | | 2003-02-21 | 00:00:00 | 3.687,20 | 3.727,10 | 3.660,20 | 3.727,10 | 1.382.166.600 | | 2003-02-24 | 00:00:00 | 3.727,10 | 3.746,50 | 3.699,80 | 3.701,80 | 1.221.504.200 | | 2003-02-25 | 00:00:00 | 3.701,80 | 3.701,80 | 3.592,10 | 3.621,50 | 1.884.300.800 | | 2003-02-26 | 00:00:00 | 3.621,50 | 3.652,00 | 3.558,80 | 3.593,30 | 1.755.811.400 | | 2003-02-27 | 00:00:00 | 3.593,30 | 3.627,40 | 3.535,10 | 3.569,90 | 2.146.765.200 | | 2003-02-28 | 00:00:00 | 3.569,90 | 3.655,60 | 3.553,60 | 3.655,60 | 1.792.414.400 | | 2003-03-03 | 00:00:00 | 3.655,60 | 3.714,90 | 3.640,80 | 3.684,70 | 1.383.032.000 | | 2003-03-04 | 00:00:00 | 3.684,70 | 3.684,70 | 3.612,60 | 3.625,30 | 1.692.270.000 | | 2003-03-05 | 00:00:00 | 3.625,30 | 3.625,30 | 3.558,80 | 3.563,50 | 2.026.179.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
