Última Hora: "INEM andou quatro horas às voltas com ferido grave - Sol" Tue, 23 Jul 2019 09:40:00 GMT    "Praia em Torres Vedras interdita devido a destroços de navio - TSF Online" Tue, 23 Jul 2019 13:24:00 GMT    "Frentes de Vila de Rei e de Mação "estão 90% dominadas" - Notícias ao Minuto" Mon, 22 Jul 2019 07:11:40 GMT    "Incêndios: Fogo de Vila de Rei e Mação dominado - SAPO 24" Tue, 23 Jul 2019 11:10:00 GMT    "Boris Johnson: "Vamos fazer o Brexit acontecer a 31 de outubro" - Jornal Económico" Tue, 23 Jul 2019 11:33:15 GMT    "Incêndios | Fogos sem frentes ativas... e começou a chover (atualização em permanência) - mediotejo.net" Mon, 22 Jul 2019 20:30:00 GMT    "Portugueses desfazem-se dos fundos de tesouraria - Fundos de investimento - Jornal de Negócios - Portugal" Tue, 23 Jul 2019 08:00:00 GMT    "Incêndios. Duas casas de habitação destruídas pelo fogo - RTP" Tue, 23 Jul 2019 05:31:00 GMT   "Trovoada põe Bragança, Guarda e Vila Real sob aviso laranja - TSF Online" Tue, 23 Jul 2019 05:52:00 GMT    "Incêndios: Vinte e nove concelhos de sete distritos em risco máximo - SAPO 24" Tue, 23 Jul 2019 05:43:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-4,500 (-0.08%) PSI 20 - [Ticker: PSI20.NX]Gráfico PSI 20  Noticias PSI 20  Descargar Históricos de Metastock PSI 20 y Otros  Análisis Técnico PSI 20  
Última Transacción5.313,170Hora de Cotización2016-12-31 - 16:30:00
Variación-4,500 (-0.08%)Rango 52 Semanas[4.602,480 - 6.348,460]
Máximo5.324,880Mínimo5.307,380
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYieldN/A
Cierre Anterior5.317,670PER0,00%
Apertura5.312,530EPS0,00
Fecha Ex-DividendoN/AFecha DividendoN/A
Capitalización Bursátil0 Objetivo Estimado 1 AñoN/A
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para PSI20.NX desde 2000-01-01 hasta 2019-07-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-07-296.201,0006.201,006.072,686.121,3400:00:00
2002-07-306.120,4606.249,976.090,506.237,0900:00:00
2002-08-145.958,6105.960,195.914,486.237,0900:00:00
2002-10-315.445,9005.445,905.333,296.237,0900:00:00
2002-12-235.847,6705.879,055.835,356.237,0900:00:00
2002-12-315.824,7005.866,975.795,786.237,0900:00:00
2003-04-175.446,7205.461,655.423,856.237,0900:00:00
2003-04-305.482,4905.506,705.441,866.237,0900:00:00
2003-11-076.415,2806.415,286.356,676.390,9300:00:00
2003-11-106.429,9806.439,166.379,846.393,4400:00:00
2003-11-116.437,0506.437,056.400,216.406,4400:00:00
2003-11-126.485,4606.497,526.431,936.435,5100:00:00
2003-11-136.505,3606.531,766.486,166.502,5600:00:00
2003-11-146.532,4206.543,416.499,686.501,9100:00:00
2003-11-176.446,0806.521,476.439,316.521,4700:00:00
2003-11-186.433,0006.489,186.433,006.466,3300:00:00
2003-11-196.483,5006.491,426.416,076.433,2600:00:00
2003-11-206.466,4806.517,356.434,706.511,2000:00:00
2003-11-216.472,3206.482,556.456,456.468,9600:00:00
2003-11-246.491,4506.516,426.459,916.459,9100:00:00
2003-11-256.493,1606.519,786.484,886.490,4900:00:00
2003-11-266.513,7006.558,336.500,306.511,0200:00:00
2003-11-276.544,2006.561,606.510,346.522,7400:00:00
2003-11-286.584,7106.607,126.543,086.549,1400:00:00
2003-12-016.616,3906.640,546.577,236.585,6000:00:00
2003-12-026.627,4206.635,776.594,336.614,7900:00:00
2003-12-036.619,4106.642,626.597,536.621,7000:00:00
2003-12-046.609,1606.643,046.607,396.618,5100:00:00
2003-12-056.574,3406.622,216.563,236.611,0900:00:00
2003-12-086.575,2406.596,876.554,496.554,6200:00:00
2003-12-096.580,1906.604,026.553,806.581,7800:00:00
2003-12-106.584,5506.584,556.538,266.570,8800:00:00
2003-12-116.591,5806.606,676.554,466.581,7300:00:00
2003-12-126.589,2106.627,846.587,876.597,5500:00:00
2003-12-156.600,5306.634,376.596,896.623,6900:00:00
2003-12-166.630,8506.646,196.588,726.595,4100:00:00
2003-12-176.630,8806.644,696.614,026.637,0600:00:00
2003-12-186.643,5006.656,146.623,746.640,0400:00:00
2003-12-196.638,6206.676,556.635,276.654,4300:00:00
2003-12-226.666,8106.666,816.621,366.637,1700:00:00
2003-12-236.700,0506.717,856.654,636.665,7900:00:00
2003-12-246.710,6006.717,956.691,376.694,0900:00:00
2003-12-296.732,4006.734,316.698,836.700,5900:00:00
2003-12-306.739,6306.770,536.722,246.740,2500:00:00
2003-12-316.747,4106.757,896.708,776.739,3300:00:00
2004-01-026.858,6606.859,396.725,866.748,0000:00:00
2004-01-056.900,2006.913,106.833,786.856,6400:00:00
2004-01-066.820,7406.879,976.813,926.869,8800:00:00
2004-01-076.786,5106.839,566.782,746.809,2300:00:00
2004-01-086.867,5906.882,766.802,376.804,2900:00:00
2004-01-096.868,3606.895,666.842,156.880,9200:00:00
2004-01-126.859,6806.867,366.800,146.865,3400:00:00
2004-01-136.875,1806.900,886.848,956.879,1900:00:00
2004-01-146.909,8006.928,446.853,096.873,5800:00:00
2004-01-156.935,5406.962,176.898,546.904,8300:00:00
2004-01-166.963,8406.985,786.925,186.970,0700:00:00
2004-01-197.017,0807.031,166.989,177.004,0100:00:00
2004-01-206.951,9207.022,476.951,927.012,7600:00:00
2004-01-217.000,5607.041,526.994,287.001,4700:00:00
2004-01-226.988,8107.031,556.969,507.013,4800:00:00
2004-01-237.018,3107.018,316.978,836.993,3000:00:00
2004-01-267.010,3707.035,436.993,537.019,8600:00:00
2004-01-277.052,1507.082,487.014,797.014,7900:00:00
2004-01-287.065,0007.069,857.020,387.043,3800:00:00
2004-01-296.985,1907.062,696.985,197.062,6900:00:00
2004-01-307.011,7207.032,336.977,027.022,4300:00:00
2004-02-027.023,7107.058,087.008,647.027,7500:00:00
2004-02-037.024,3807.051,256.998,107.033,7700:00:00
2004-02-047.029,1407.040,216.989,437.024,7700:00:00
2004-02-057.032,6207.057,387.021,027.028,0400:00:00
2004-02-067.158,7107.165,587.038,807.038,8000:00:00
2004-02-097.173,2707.191,567.156,677.163,3400:00:00
2004-02-107.249,9107.250,127.163,137.172,9300:00:00
2004-02-117.378,1107.379,147.265,037.265,0300:00:00
2004-02-127.338,0907.408,417.320,627.381,7800:00:00
2004-02-137.358,7607.394,907.339,687.353,1100:00:00
2004-02-167.368,2607.386,427.346,917.362,4000:00:00
2004-02-177.451,3707.466,617.371,277.385,5600:00:00
2004-02-187.575,0407.575,127.449,017.456,9700:00:00
2004-02-197.544,0507.578,647.485,627.575,7700:00:00
2004-02-207.503,7307.539,647.485,077.539,6400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters