Euronext Lisboa | PSI
(PSI20)
| 1 2 3 4 5 6 7 8 9 10 11 12 Próxima Última |
| 28/06/2024 |
1 |
-0,69%
|
6.525,02
|
6.465,77
|
6.530,89
|
6.480,0601
|
| 27/06/2024 |
1 |
-0,38%
|
6.547,60
|
6.501,08
|
6.551,40
|
6.522,6499
|
| 26/06/2024 |
1 |
-0,64%
|
6.588,00
|
6.518,27
|
6.597,22
|
6.545,9502
|
| 25/06/2024 |
1 |
-0,44%
|
6.596,24
|
6.544,62
|
6.613,46
|
6.567,3901
|
| 24/06/2024 |
1 |
0,32%
|
6.570,05
|
6.551,61
|
6.602,26
|
6.590,8999
|
| 21/06/2024 |
1 |
-1,17%
|
6.648,46
|
6.570,47
|
6.651,27
|
6.570,4702
|
| 20/06/2024 |
1 |
1,23%
|
6.570,32
|
6.556,13
|
6.657,16
|
6.650,9199
|
| 19/06/2024 |
1 |
0,15%
|
6.531,72
|
6.502,48
|
6.543,32
|
6.541,7998
|
| 18/06/2024 |
1 |
0,47%
|
6.540,46
|
6.515,68
|
6.570,95
|
6.570,9502
|
| 17/06/2024 |
1 |
-0,35%
|
6.542,90
|
6.493,71
|
6.557,97
|
6.519,9702
|
| 14/06/2024 |
1 |
-0,53%
|
6.573,02
|
6.508,92
|
6.574,79
|
6.538,23
|
| 13/06/2024 |
1 |
-1,36%
|
6.656,23
|
6.559,20
|
6.656,56
|
6.565,7402
|
| 12/06/2024 |
1 |
0,16%
|
6.650,92
|
6.643,11
|
6.720,03
|
6.661,4199
|
| 11/06/2024 |
1 |
-1,53%
|
6.737,67
|
6.621,14
|
6.747,38
|
6.634,71
|
| 10/06/2024 |
1 |
0,45%
|
6.699,20
|
6.698,87
|
6.743,13
|
6.729,4199
|
| 07/06/2024 |
1 |
-0,66%
|
6.782,19
|
6.709,15
|
6.787,21
|
6.737,1099
|
| 06/06/2024 |
1 |
-0,13%
|
6.823,39
|
6.792,42
|
6.831,40
|
6.814,4502
|
| 05/06/2024 |
1 |
-0,43%
|
6.860,65
|
6.815,88
|
6.864,43
|
6.831,1099
|
| 04/06/2024 |
1 |
-0,79%
|
6.898,43
|
6.818,02
|
6.904,38
|
6.843,6299
|
| 03/06/2024 |
1 |
0,05%
|
6.914,66
|
6.893,76
|
6.928,31
|
6.918,4302
|
| 31/05/2024 |
1 |
0,20%
|
6.857,25
|
6.829,76
|
6.870,81
|
6.870,8101
|
| 30/05/2024 |
1 |
0,14%
|
6.829,88
|
6.809,07
|
6.854,13
|
6.839,50
|
| 29/05/2024 |
1 |
-1,01%
|
6.867,35
|
6.798,09
|
6.883,31
|
6.798,0898
|
| 28/05/2024 |
1 |
-0,48%
|
6.943,74
|
6.908,08
|
6.966,57
|
6.910,1899
|
| 27/05/2024 |
1 |
0,48%
|
6.905,17
|
6.902,24
|
6.953,55
|
6.938,1401
|
| 24/05/2024 |
1 |
0,28%
|
6.881,15
|
6.870,34
|
6.918,86
|
6.900,3398
|
| 23/05/2024 |
1 |
-0,24%
|
6.941,07
|
6.901,73
|
6.975,06
|
6.924,6499
|
| 22/05/2024 |
1 |
0,85%
|
6.891,43
|
6.881,05
|
6.950,11
|
6.950,1099
|
| 21/05/2024 |
1 |
0,40%
|
6.878,20
|
6.834,23
|
6.905,51
|
6.905,5098
|
| 20/05/2024 |
1 |
0,14%
|
6.893,02
|
6.893,02
|
6.964,52
|
6.902,8398
|
| 17/05/2024 |
1 |
-0,52%
|
6.923,44
|
6.873,55
|
6.960,66
|
6.887,3799
|
| 16/05/2024 |
1 |
-0,65%
|
6.966,15
|
6.898,97
|
6.984,27
|
6.920,6201
|
| 15/05/2024 |
1 |
0,35%
|
6.946,73
|
6.922,71
|
6.993,53
|
6.971,1001
|
| 14/05/2024 |
1 |
1,08%
|
6.845,65
|
6.845,65
|
6.930,65
|
6.919,54
|
| 13/05/2024 |
1 |
-0,02%
|
6.873,52
|
6.838,48
|
6.881,21
|
6.871,8599
|
| 10/05/2024 |
1 |
1,21%
|
6.828,95
|
6.828,95
|
6.925,90
|
6.911,8198
|
| 09/05/2024 |
1 |
1,53%
|
6.730,45
|
6.710,81
|
6.835,47
|
6.833,23
|
| 08/05/2024 |
1 |
0,14%
|
6.717,13
|
6.702,75
|
6.743,08
|
6.726,2002
|
| 07/05/2024 |
1 |
0,85%
|
6.659,82
|
6.659,16
|
6.724,12
|
6.716,1001
|
| 06/05/2024 |
1 |
0,28%
|
6.634,41
|
6.625,04
|
6.653,23
|
6.652,71
|
| 03/05/2024 |
1 |
-0,42%
|
6.677,04
|
6.648,67
|
6.723,83
|
6.648,6699
|
| 02/05/2024 |
1 |
0,83%
|
6.610,10
|
6.609,93
|
6.665,17
|
6.665,1699
|
| 01/05/2024 |
1 |
-1,43%
|
6.711,24
|
6.610,60
|
6.711,24
|
6.615,5601
|
Por favor leia o