Última Hora: "Grande Lisboa. Governo mantém situação de calamidade nas 19 freguesias por mais 15 dias - SAPO 24" Mon, 13 Jul 2020 18:10:55 GMT    "Menino de 13 anos julgado como adulto após matar irmão de 9 a tiro - Correio da Manhã" Mon, 13 Jul 2020 09:21:45 GMT   "Covid-19. António Costa debate com Mark Rutte plano de recuperação económica - RTP" Mon, 13 Jul 2020 05:35:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Mon, 13 Jul 2020 19:13:00 GMT    "OMS alerta: a pandemia de Covid-19 ''vai piorar e piorar e piorar'' - SIC Notícias" Mon, 13 Jul 2020 14:15:00 GMT    "O boletim da DGS à lupa: uma das vítimas mortais era uma mulher na casa dos 30 anos - Expresso" Mon, 13 Jul 2020 13:18:23 GMT    "Fogo em zona industrial de Castelo de Paiva. Trabalhadores retirados - Notícias ao Minuto" Mon, 13 Jul 2020 18:39:00 GMT    "Ordem dos Médicos acusa lar de idosos de Reguengos - RTP" Sun, 12 Jul 2020 12:44:00 GMT    "Caso EDP. Ministério Público aponta baterias a ex-secretário de Estado da Energia: conheça os e-mails e as suspeitas - Expresso" Mon, 13 Jul 2020 17:35:28 GMT    "Tempo quente deixa treze distritos do continente sob aviso amarelo - SAPO 24" Mon, 13 Jul 2020 06:09:52 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 2020-07-13
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-06-157.311,1607.327,517.264,887.308,1000:00:00
2004-06-167.368,1807.368,257.314,457.321,8400:00:00
2004-06-177.365,2607.401,627.333,397.356,4900:00:00
2004-06-187.338,5907.392,157.338,597.363,7200:00:00
2004-06-217.351,4707.382,287.346,117.359,6100:00:00
2004-06-227.361,0507.379,847.341,247.352,5700:00:00
2004-06-237.329,0907.375,857.314,727.360,6900:00:00
2004-06-247.310,7307.365,267.308,667.337,1400:00:00
2004-06-257.321,1907.343,017.299,447.314,0900:00:00
2004-06-287.394,0407.398,757.316,737.316,8600:00:00
2004-06-297.382,2707.402,237.363,547.378,8300:00:00
2004-06-307.387,3007.407,577.368,147.390,3800:00:00
2004-07-017.337,5007.395,877.337,507.391,5900:00:00
2004-07-027.304,2107.355,247.283,687.348,5500:00:00
2004-07-057.241,8107.296,937.236,007.296,9300:00:00
2004-07-067.220,6407.262,667.196,967.249,3900:00:00
2004-07-077.178,3007.254,347.178,307.223,8000:00:00
2004-07-087.242,9907.242,997.163,757.182,7900:00:00
2004-07-097.241,8107.272,987.227,687.261,7500:00:00
2004-07-127.300,4307.324,547.257,757.257,7500:00:00
2004-07-137.340,6107.346,957.295,447.306,6300:00:00
2004-07-147.337,4107.337,417.287,347.325,0100:00:00
2004-07-157.315,0207.343,267.278,487.328,6900:00:00
2004-07-167.312,0107.335,677.291,807.303,8000:00:00
2004-07-197.209,0207.279,397.209,027.279,3900:00:00
2004-07-207.244,8507.244,857.180,027.209,4900:00:00
2004-07-217.272,6907.296,967.256,587.261,6600:00:00
2004-07-227.227,6407.246,737.211,477.242,6600:00:00
2004-07-237.203,7307.247,747.202,917.237,4000:00:00
2004-07-267.140,5407.217,537.140,547.213,4400:00:00
2004-07-277.192,8507.217,907.163,357.166,4700:00:00
2004-07-287.239,6107.239,617.195,647.226,0300:00:00
2004-07-297.231,4607.269,257.200,637.231,6400:00:00
2004-07-307.126,8007.202,167.116,047.202,1600:00:00
2004-08-027.161,6507.173,897.120,087.159,1800:00:00
2004-08-037.081,6907.163,277.074,667.159,3800:00:00
2004-08-047.049,1807.082,687.036,527.080,1800:00:00
2004-08-057.086,6007.106,177.065,787.086,8900:00:00
2004-08-067.023,5307.074,547.023,537.058,9600:00:00
2004-08-097.014,7707.049,616.991,037.029,1400:00:00
2004-08-107.055,7107.062,397.009,637.013,8600:00:00
2004-08-117.010,5807.074,526.998,537.070,1700:00:00
2004-08-127.019,8707.048,086.990,617.021,0400:00:00
2004-08-136.987,7907.012,956.963,897.007,9300:00:00
2004-08-167.016,0007.019,536.952,106.965,8500:00:00
2004-08-176.998,2507.021,056.987,597.011,3200:00:00
2004-08-187.011,4507.011,456.966,666.984,4000:00:00
2004-08-197.009,8107.028,956.995,487.010,6000:00:00
2004-08-207.046,2407.046,246.977,947.000,0200:00:00
2004-08-237.037,6307.067,107.034,817.048,5900:00:00
2004-08-247.064,2507.064,257.023,377.043,5900:00:00
2004-08-257.065,8307.086,377.045,457.069,0200:00:00
2004-08-267.087,3607.091,347.057,217.057,2100:00:00
2004-08-277.099,5207.120,507.076,907.077,4700:00:00
2004-08-307.121,1907.125,007.091,027.107,9000:00:00
2004-08-317.113,6707.130,777.098,377.120,2500:00:00
2004-09-017.111,1007.135,927.094,647.121,4500:00:00
2004-09-027.129,6007.130,247.068,867.106,1200:00:00
2004-09-037.129,7207.161,097.092,687.117,2600:00:00
2004-09-067.154,0307.169,097.121,447.134,2800:00:00
2004-09-077.189,2807.218,287.142,157.154,7100:00:00
2004-09-087.272,8807.272,887.205,197.210,1600:00:00
2004-09-097.263,3207.272,537.209,357.272,5300:00:00
2004-09-107.305,8807.310,317.250,887.252,5900:00:00
2004-09-137.355,5607.355,567.302,197.303,2100:00:00
2004-09-147.368,3607.387,157.342,757.360,1600:00:00
2004-09-157.322,3507.377,767.322,357.363,3600:00:00
2004-09-167.334,7507.356,727.320,577.337,9800:00:00
2004-09-177.326,6407.338,137.308,327.330,2800:00:00
2004-09-207.330,5707.335,867.291,847.329,0100:00:00
2004-09-217.341,1607.358,217.304,377.306,5000:00:00
2004-09-227.332,0907.355,327.308,777.340,7200:00:00
2004-09-237.299,8507.324,487.288,797.322,9000:00:00
2004-09-247.309,2607.318,977.283,887.299,1800:00:00
2004-09-277.307,5007.309,107.266,757.295,4100:00:00
2004-09-287.296,7707.318,737.276,407.290,4700:00:00
2004-09-297.375,1507.375,157.291,407.296,9200:00:00
2004-09-307.359,1507.403,487.353,977.375,0800:00:00
2004-10-017.403,7707.411,367.349,067.352,3600:00:00
2004-10-047.477,5807.494,157.392,647.392,6400:00:00
2004-10-057.506,3007.520,397.462,467.476,9400:00:00
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