Última Hora: "Marcelo opta pelo 'Pé na Água' para o último jantar no Porto Santo - jm-madeira.pt" Fri, 07 Aug 2020 20:14:00 GMT    "Crianças até 12 anos não vão pagar viagem de avião para os Açores - Notícias ao Minuto" Fri, 07 Aug 2020 19:36:04 GMT    "OMS avisa que "nacionalismo de vacinas" não ajudará a vencer a Covid-19 - RTP" Fri, 07 Aug 2020 18:24:00 GMT    "Covid-19: ?Os surtos têm, neste momento, uma base sobretudo de cariz familiar?, alerta DGS - TVI24" Fri, 07 Aug 2020 17:20:00 GMT    "Portugal foi o "patinho feio", mas volta a estar em contraciclo com a Europa (por bons motivos) - ZAP" Fri, 07 Aug 2020 11:20:10 GMT    "ECDC: Fechar as escolas não é eficaz a controlar a pandemia nem a proteger as crianças - Observador" Fri, 07 Aug 2020 06:27:39 GMT    "Ministério Público abre inquérito sobre surto em lar de Reguengos de Monsaraz - PÚBLICO" Fri, 07 Aug 2020 07:28:00 GMT    "Homem filmava o parto do filho no momento em que se deu a explosão em Beirute. Veja as imagens - Correio da Manhã" Thu, 06 Aug 2020 11:47:00 GMT   "Magistrada que dirige investigação a Rui Pinto teme que ?hacker? fuja do país - PÚBLICO" Fri, 07 Aug 2020 22:10:00 GMT    "Pessoas idosas retiradas de algumas aldeias de Sernancelhe - SAPO 24" Thu, 06 Aug 2020 18:16:31 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 2020-08-08
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-07-1713.702,03013.710,4113.628,7313.691,2600:00:00
2007-07-1813.657,70013.713,8713.632,8013.648,7800:00:00
2007-07-1913.670,76013.722,3513.660,5713.690,4900:00:00
2007-07-2013.677,93013.729,8013.672,6013.681,9700:00:00
2007-07-2313.687,87013.724,0313.636,6413.703,6000:00:00
2007-07-2413.509,68013.701,3613.509,6813.682,4200:00:00
2007-07-2513.513,55013.570,6313.336,0613.477,4400:00:00
2007-07-2613.291,36013.605,9913.291,3613.588,1000:00:00
2007-07-2713.248,15013.299,8113.151,4713.247,5500:00:00
2007-07-3013.356,05013.438,1613.236,5913.246,7600:00:00
2007-07-3113.434,18013.470,1413.398,4613.437,4000:00:00
2007-08-0113.189,72013.289,3313.170,5313.286,7200:00:00
2007-08-0213.283,48013.326,8313.248,9613.269,8400:00:00
2007-08-0313.271,78013.345,4913.246,5513.301,7700:00:00
2007-08-0613.146,03013.250,3913.122,1913.163,8200:00:00
2007-08-0713.171,42013.225,8013.155,6113.198,4800:00:00
2007-08-0813.380,90013.398,3113.189,1713.210,0200:00:00
2007-08-0913.245,81013.423,0913.213,3513.420,0500:00:00
2007-08-1012.908,37013.122,8612.893,2813.061,7600:00:00
2007-08-1312.941,61013.038,4912.915,6513.021,3900:00:00
2007-08-1412.797,70012.900,3712.788,7612.886,1800:00:00
2007-08-1512.730,73012.798,0212.675,1412.707,5100:00:00
2007-08-1612.154,50012.570,4212.140,9412.570,4100:00:00
2007-08-1712.327,71012.438,3211.937,3511.972,0100:00:00
2007-08-2012.503,33012.599,5812.473,0512.527,3900:00:00
2007-08-2112.473,27012.579,2012.411,7512.579,2000:00:00
2007-08-2212.636,32012.666,9512.518,9712.525,7300:00:00
2007-08-2312.675,53012.781,2012.675,5312.716,8100:00:00
2007-08-2412.708,09012.717,6812.629,3012.663,5100:00:00
2007-08-2712.741,67012.776,0412.715,5212.763,6700:00:00
2007-08-2812.592,00012.769,6712.555,4212.769,6700:00:00
2007-08-2912.578,02012.582,0812.428,1112.477,6400:00:00
2007-08-3012.559,38012.699,7112.477,8712.691,1900:00:00
2007-08-3112.711,41012.711,4112.518,8912.595,0000:00:00
2007-09-0312.799,06012.822,4012.715,4112.754,0100:00:00
2007-09-0412.831,13012.835,5712.736,5012.785,5500:00:00
2007-09-0512.764,10012.841,3712.722,3412.831,7800:00:00
2007-09-0612.728,15012.775,3412.668,2612.772,4400:00:00
2007-09-0712.401,61012.750,4012.394,8312.722,0700:00:00
2007-09-1012.197,40012.411,5712.186,3012.326,6000:00:00
2007-09-1112.306,61012.329,4712.234,0412.257,1800:00:00
2007-09-1212.284,87012.338,8012.199,9512.338,8000:00:00
2007-09-1312.195,42012.259,9112.153,0012.259,6200:00:00
2007-09-1412.117,40012.213,2812.073,7712.197,2200:00:00
2007-09-1711.878,22012.088,1011.849,7912.081,6000:00:00
2007-09-1811.907,84011.951,7511.741,3611.757,4500:00:00
2007-09-1912.228,20012.335,6912.107,8612.107,8600:00:00
2007-09-2012.115,21012.165,7112.084,3512.165,7100:00:00
2007-09-2112.160,42012.199,9812.087,2612.093,3900:00:00
2007-09-2412.058,76012.206,1912.058,7612.174,3700:00:00
2007-09-2511.763,44011.993,8011.745,1411.989,1800:00:00
2007-09-2611.796,17011.841,9811.751,8411.825,9700:00:00
2007-09-2711.981,71011.987,3511.869,1411.886,3800:00:00
2007-09-2812.024,43012.069,1111.950,6211.989,5200:00:00
2007-10-0112.140,64012.154,2611.990,9012.030,6800:00:00
2007-10-0212.374,35012.451,1512.249,8112.259,4200:00:00
2007-10-0312.612,36012.612,3612.391,8712.400,8900:00:00
2007-10-0412.573,01012.623,8412.512,9212.623,8400:00:00
2007-10-0512.658,43012.697,0412.578,1012.594,1600:00:00
2007-10-0812.647,83012.694,7112.620,0012.685,4900:00:00
2007-10-0912.690,66012.690,6612.621,2412.658,9800:00:00
2007-10-1012.682,43012.757,4912.646,7212.753,4800:00:00
2007-10-1112.814,35012.821,5312.693,3012.707,9400:00:00
2007-10-1212.815,18012.815,1812.665,2112.742,8800:00:00
2007-10-1512.731,42012.815,7612.686,7012.803,7200:00:00
2007-10-1612.642,88012.656,7512.563,5912.639,0500:00:00
2007-10-1712.752,05012.770,4612.629,9512.657,6100:00:00
2007-10-1812.785,45012.866,1812.732,2512.815,5700:00:00
2007-10-1912.748,04012.807,6112.730,3812.759,6000:00:00
2007-10-2212.623,92012.703,9612.585,5812.623,9200:00:00
2007-10-2312.752,80012.796,8512.706,8812.733,7000:00:00
2007-10-2412.643,00012.791,0212.633,3912.768,1000:00:00
2007-10-2512.732,01012.786,8512.648,5012.712,8000:00:00
2007-10-2612.894,48013.009,5412.776,6212.778,9000:00:00
2007-10-2912.983,55012.990,5712.911,6712.930,2000:00:00
2007-10-3012.987,47013.088,9312.979,3513.003,8000:00:00
2007-10-3113.005,46013.057,7012.967,2812.975,0000:00:00
2007-11-0112.910,98013.008,0112.837,0913.007,2000:00:00
2007-11-0212.816,86012.878,7112.774,0912.785,0000:00:00
2007-11-0512.740,70012.815,2612.716,8112.775,9000:00:00
2007-11-0612.916,50012.921,6612.827,6712.864,9000:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters