Euronext Lisboa | PSI
(PSI20)
| Primeira Anterior 1 2 3 4 5 6 7 8 9 10 11 12 Próxima Última |
| 22/05/2023 |
1 |
-0,57%
|
6.029,00
|
5.994,82
|
6.053,91
|
5.994,8198
|
| 19/05/2023 |
1 |
-0,09%
|
6.048,41
|
6.034,26
|
6.065,96
|
6.043,0801
|
| 18/05/2023 |
1 |
-0,84%
|
6.107,98
|
6.037,06
|
6.113,86
|
6.056,5601
|
| 17/05/2023 |
1 |
0,13%
|
6.082,22
|
6.049,98
|
6.101,54
|
6.089,96
|
| 16/05/2023 |
1 |
0,09%
|
6.108,44
|
6.097,20
|
6.151,55
|
6.113,7998
|
| 15/05/2023 |
1 |
0,59%
|
6.059,15
|
6.050,96
|
6.111,97
|
6.094,77
|
| 12/05/2023 |
1 |
0,77%
|
6.027,83
|
5.998,62
|
6.075,58
|
6.074,4399
|
| 11/05/2023 |
1 |
-1,03%
|
6.134,25
|
6.029,32
|
6.136,53
|
6.071,2202
|
| 10/05/2023 |
1 |
-0,69%
|
6.158,93
|
6.093,45
|
6.158,93
|
6.116,4902
|
| 09/05/2023 |
1 |
0,08%
|
6.128,18
|
6.080,93
|
6.134,73
|
6.133,2402
|
| 08/05/2023 |
1 |
0,59%
|
6.119,19
|
6.119,19
|
6.171,73
|
6.155,5098
|
| 05/05/2023 |
1 |
0,37%
|
6.090,56
|
6.061,53
|
6.118,33
|
6.112,9502
|
| 04/05/2023 |
1 |
0,39%
|
6.066,89
|
6.035,23
|
6.091,23
|
6.090,3398
|
| 03/05/2023 |
1 |
-1,35%
|
6.151,25
|
6.057,56
|
6.161,18
|
6.068,21
|
| 02/05/2023 |
1 |
-1,26%
|
6.202,63
|
6.122,90
|
6.233,47
|
6.124,7002
|
| 01/05/2023 |
1 |
-0,20%
|
6.224,77
|
6.144,29
|
6.224,77
|
6.212,3301
|
| 28/04/2023 |
1 |
-0,20%
|
6.224,77
|
6.144,29
|
6.224,77
|
6.212,3301
|
| 27/04/2023 |
1 |
0,93%
|
6.186,74
|
6.184,74
|
6.258,50
|
6.244,1802
|
| 26/04/2023 |
1 |
-0,01%
|
6.193,01
|
6.165,84
|
6.229,81
|
6.192,6299
|
| 25/04/2023 |
1 |
0,02%
|
6.189,26
|
6.166,93
|
6.196,43
|
6.190,6699
|
| 24/04/2023 |
1 |
0,23%
|
6.184,17
|
6.157,93
|
6.207,66
|
6.198,6099
|
| 21/04/2023 |
1 |
0,33%
|
6.179,90
|
6.167,68
|
6.211,01
|
6.200,1699
|
| 20/04/2023 |
1 |
-0,78%
|
6.208,48
|
6.134,48
|
6.208,71
|
6.159,96
|
| 19/04/2023 |
1 |
0,79%
|
6.173,62
|
6.165,73
|
6.228,64
|
6.222,3198
|
| 18/04/2023 |
1 |
-0,16%
|
6.208,58
|
6.169,22
|
6.222,69
|
6.198,6099
|
| 17/04/2023 |
1 |
0,43%
|
6.166,24
|
6.164,48
|
6.228,08
|
6.192,79
|
| 14/04/2023 |
1 |
-0,55%
|
6.187,18
|
6.141,52
|
6.202,65
|
6.153,3501
|
| 13/04/2023 |
1 |
0,24%
|
6.149,71
|
6.135,96
|
6.183,10
|
6.164,2798
|
| 12/04/2023 |
1 |
0,14%
|
6.140,45
|
6.129,04
|
6.181,69
|
6.148,9199
|
| 11/04/2023 |
1 |
-0,12%
|
6.143,85
|
6.111,24
|
6.168,05
|
6.136,3599
|
| 10/04/2023 |
1 |
0,40%
|
6.093,82
|
6.092,76
|
6.137,44
|
6.118,3198
|
| 06/04/2023 |
1 |
0,40%
|
6.093,82
|
6.092,76
|
6.137,44
|
6.118,3198
|
| 05/04/2023 |
1 |
0,55%
|
6.048,93
|
6.048,93
|
6.103,56
|
6.082,1201
|
| 04/04/2023 |
1 |
-0,21%
|
6.072,01
|
6.050,65
|
6.094,51
|
6.059,2402
|
| 03/04/2023 |
1 |
0,21%
|
6.065,70
|
6.054,73
|
6.102,30
|
6.078,7202
|
| 31/03/2023 |
1 |
0,33%
|
6.026,45
|
5.964,73
|
6.059,89
|
6.046,6099
|
| 30/03/2023 |
1 |
1,74%
|
5.921,60
|
5.910,30
|
6.038,35
|
6.024,9102
|
| 29/03/2023 |
1 |
0,83%
|
5.852,37
|
5.831,38
|
5.902,47
|
5.901,1499
|
| 28/03/2023 |
1 |
0,14%
|
5.827,43
|
5.801,24
|
5.843,80
|
5.835,6201
|
| 27/03/2023 |
1 |
0,02%
|
5.781,36
|
5.737,05
|
5.790,71
|
5.782,3901
|
| 24/03/2023 |
1 |
-0,41%
|
5.757,34
|
5.665,66
|
5.757,34
|
5.733,8398
|
| 23/03/2023 |
1 |
0,13%
|
5.795,00
|
5.772,69
|
5.819,91
|
5.802,3701
|
| 22/03/2023 |
1 |
-0,71%
|
5.875,67
|
5.825,12
|
5.875,67
|
5.833,8799
|
Por favor leia o