Euronext Lisboa | PSI

(PSI20)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
Primeira Anterior 1 2 3 4 5 6 7 8 9 10 11 12 Próxima
11/11/2022	1	-2,02%	5.857,89	5.731,86	5.873,02	5.739,3398
10/11/2022	1	1,37%	5.757,21	5.750,50	5.860,28	5.836,29
09/11/2022	1	0,24%	5.776,24	5.734,29	5.816,84	5.790,1602
08/11/2022	1	0,21%	5.758,26	5.725,33	5.778,95	5.770,4199
07/11/2022	1	0,43%	5.741,04	5.730,28	5.796,62	5.765,4702
04/11/2022	1	-0,93%	5.788,63	5.703,09	5.788,63	5.734,96
03/11/2022	1	1,23%	5.669,56	5.663,87	5.739,16	5.739,1602
02/11/2022	1	-1,83%	5.840,83	5.734,11	5.851,43	5.734,1099
01/11/2022	1	1,22%	5.757,89	5.757,89	5.848,81	5.827,9199
31/10/2022	1	1,01%	5.661,35	5.639,69	5.736,92	5.718,2798
28/10/2022	1	0,62%	5.623,00	5.608,69	5.693,99	5.657,5898
27/10/2022	1	-0,17%	5.685,08	5.569,43	5.700,15	5.675,5801
26/10/2022	1	0,72%	5.651,96	5.603,42	5.713,93	5.692,79
25/10/2022	1	1,56%	5.565,04	5.553,90	5.651,70	5.651,7002
24/10/2022	1	0,87%	5.515,47	5.471,21	5.588,13	5.563,3198
21/10/2022	1	1,11%	5.431,74	5.414,60	5.508,10	5.491,9399
20/10/2022	1	1,13%	5.405,37	5.393,44	5.474,49	5.466,48
19/10/2022	1	0,46%	5.401,54	5.348,41	5.426,62	5.426,3101
18/10/2022	1	-0,43%	5.423,39	5.376,09	5.439,20	5.399,98
17/10/2022	1	1,54%	5.343,77	5.342,60	5.440,36	5.425,8799
14/10/2022	1	-0,59%	5.371,88	5.309,96	5.395,69	5.340,00
13/10/2022	1	2,34%	5.133,65	5.128,86	5.278,80	5.253,96
12/10/2022	1	-1,53%	5.271,16	5.168,40	5.272,24	5.190,2798
11/10/2022	1	-0,18%	5.298,24	5.238,83	5.304,03	5.288,7998
10/10/2022	1	-0,30%	5.329,29	5.282,93	5.335,13	5.313,1099
07/10/2022	1	-0,77%	5.396,30	5.354,70	5.415,09	5.354,7002
06/10/2022	1	-0,99%	5.461,16	5.398,16	5.477,11	5.407,1802
05/10/2022	1	-1,00%	5.499,34	5.415,13	5.499,50	5.444,0898
04/10/2022	1	1,55%	5.442,31	5.440,89	5.526,41	5.526,4102
03/10/2022	1	2,01%	5.291,58	5.278,56	5.418,90	5.397,7402
30/09/2022	1	-0,13%	5.309,91	5.270,97	5.366,49	5.302,7598
29/09/2022	1	-1,48%	5.371,90	5.266,69	5.371,90	5.292,3799
28/09/2022	1	-0,51%	5.412,52	5.307,06	5.415,75	5.385,1401
27/09/2022	1	-0,60%	5.477,03	5.443,50	5.513,07	5.443,9902
26/09/2022	1	-0,54%	5.445,22	5.387,99	5.492,09	5.415,9302
23/09/2022	1	-2,97%	5.655,41	5.450,05	5.664,69	5.487,4399
22/09/2022	1	-1,21%	5.748,09	5.657,04	5.754,04	5.678,6299
21/09/2022	1	0,13%	5.776,52	5.766,24	5.827,27	5.783,8501
20/09/2022	1	-1,82%	5.879,56	5.754,30	5.888,92	5.772,3701
19/09/2022	1	-0,16%	5.848,77	5.754,06	5.850,19	5.839,3101
16/09/2022	1	-0,54%	5.876,98	5.842,72	5.897,98	5.845,5098
15/09/2022	1	-1,05%	5.976,68	5.907,36	6.000,92	5.914,1602
14/09/2022	1	-0,46%	6.002,07	5.968,66	6.027,32	5.974,6201