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
21/03/2023	1	1,06%	5.809,41	5.806,61	5.909,15	5.871,0698
20/03/2023	1	1,32%	5.694,28	5.591,09	5.799,44	5.769,3301
17/03/2023	1	-2,65%	5.880,08	5.695,69	5.905,03	5.724,1201
16/03/2023	1	0,43%	5.841,13	5.784,28	5.885,14	5.865,9902
15/03/2023	1	-2,71%	5.975,09	5.807,59	5.999,41	5.812,8701
14/03/2023	1	1,45%	5.893,12	5.880,93	6.002,98	5.978,6099
13/03/2023	1	-1,83%	6.006,29	5.839,45	6.006,52	5.896,0801
10/03/2023	1	0,46%	5.998,10	5.972,82	6.030,08	6.025,7598
09/03/2023	1	-0,08%	6.061,39	6.008,84	6.061,63	6.056,6299
08/03/2023	1	0,64%	6.017,58	6.005,56	6.061,74	6.056,29
07/03/2023	1	-0,18%	6.040,79	6.027,28	6.073,04	6.030,1099
06/03/2023	1	-0,62%	6.081,05	6.004,39	6.081,05	6.043,1099
03/03/2023	1	0,22%	6.055,71	6.037,40	6.096,23	6.069,0601
02/03/2023	1	1,12%	5.948,28	5.920,26	6.019,21	6.014,7202
01/03/2023	1	-1,61%	6.067,70	5.963,37	6.067,70	5.969,73
28/02/2023	1	0,99%	5.997,96	5.995,24	6.088,19	6.057,2002
27/02/2023	1	0,35%	6.004,31	5.991,33	6.037,48	6.025,52
24/02/2023	1	-0,35%	6.005,57	5.984,49	6.028,71	5.984,4902
23/02/2023	1	0,78%	5.934,79	5.929,92	6.002,08	5.981,3701
22/02/2023	1	-1,33%	6.009,78	5.929,55	6.009,78	5.929,5498
21/02/2023	1	-0,24%	6.028,75	5.996,73	6.061,93	6.014,2798
20/02/2023	1	-0,16%	6.029,53	6.016,26	6.058,28	6.020,1699
17/02/2023	1	0,83%	5.973,23	5.973,23	6.029,72	6.022,54
16/02/2023	1	0,29%	5.983,98	5.906,60	6.017,45	6.001,4502
15/02/2023	1	0,85%	5.905,30	5.881,06	5.955,45	5.955,4502
14/02/2023	1	-0,48%	5.914,33	5.872,96	5.925,46	5.885,7798
13/02/2023	1	-0,78%	5.939,39	5.884,78	5.953,89	5.892,8799
10/02/2023	1	0,59%	5.911,57	5.907,14	5.964,57	5.946,3799
09/02/2023	1	0,09%	5.921,65	5.898,73	5.951,18	5.926,73
08/02/2023	1	-0,94%	5.959,52	5.892,73	5.977,86	5.903,4502
07/02/2023	1	0,04%	5.921,17	5.900,62	5.933,50	5.923,5698
06/02/2023	1	-0,02%	5.907,73	5.895,63	5.941,98	5.906,77
03/02/2023	1	-0,24%	5.938,73	5.884,59	5.942,57	5.924,3198
02/02/2023	1	0,58%	5.922,82	5.902,16	5.967,14	5.957,0698
01/02/2023	1	0,40%	5.883,49	5.878,86	5.922,75	5.907,0098
31/01/2023	1	0,16%	5.876,85	5.864,18	5.893,55	5.886,3398
30/01/2023	1	-0,54%	5.908,27	5.873,94	5.917,92	5.876,2002
27/01/2023	1	-0,30%	5.954,44	5.925,20	5.956,86	5.936,73
26/01/2023	1	0,65%	5.923,09	5.917,79	5.976,75	5.961,77
25/01/2023	1	-0,64%	5.936,37	5.867,05	5.938,06	5.898,5601
24/01/2023	1	-0,83%	5.988,81	5.936,16	5.990,28	5.939,21
23/01/2023	1	0,63%	5.935,39	5.931,60	5.974,74	5.972,5601
20/01/2023	1	0,29%	5.896,68	5.886,58	5.916,68	5.913,8101