Euronext Lisboa | PSI
(PSI20)
| Anterior 1 2 3 4 5 6 7 8 9 10 11 12 Próxima Última |
| 24/09/2024 |
1 |
0,24%
|
6.748,32
|
6.727,64
|
6.780,33
|
6.764,46
|
| 23/09/2024 |
1 |
-0,06%
|
6.741,43
|
6.713,66
|
6.764,80
|
6.737,3501
|
| 20/09/2024 |
1 |
-0,04%
|
6.719,05
|
6.698,18
|
6.729,49
|
6.716,23
|
| 19/09/2024 |
1 |
-1,03%
|
6.790,35
|
6.694,96
|
6.799,80
|
6.720,4302
|
| 18/09/2024 |
1 |
-1,04%
|
6.825,59
|
6.754,20
|
6.840,27
|
6.754,6699
|
| 17/09/2024 |
1 |
-0,04%
|
6.820,79
|
6.802,09
|
6.830,21
|
6.818,27
|
| 16/09/2024 |
1 |
-0,63%
|
6.833,43
|
6.787,54
|
6.842,65
|
6.790,6602
|
| 13/09/2024 |
1 |
0,31%
|
6.817,53
|
6.807,90
|
6.865,62
|
6.838,52
|
| 12/09/2024 |
1 |
-0,27%
|
6.810,86
|
6.789,85
|
6.828,89
|
6.792,4702
|
| 11/09/2024 |
1 |
0,50%
|
6.746,43
|
6.740,57
|
6.790,01
|
6.780,2998
|
| 10/09/2024 |
1 |
-0,89%
|
6.766,77
|
6.706,48
|
6.809,30
|
6.706,48
|
| 09/09/2024 |
1 |
0,52%
|
6.739,59
|
6.734,56
|
6.781,23
|
6.774,8901
|
| 06/09/2024 |
1 |
-0,04%
|
6.722,08
|
6.691,63
|
6.764,71
|
6.719,1802
|
| 05/09/2024 |
1 |
0,33%
|
6.719,21
|
6.719,21
|
6.783,50
|
6.741,1001
|
| 04/09/2024 |
1 |
1,39%
|
6.647,22
|
6.645,75
|
6.739,83
|
6.739,8301
|
| 03/09/2024 |
1 |
-1,24%
|
6.790,75
|
6.697,88
|
6.801,03
|
6.706,8198
|
| 02/09/2024 |
1 |
0,21%
|
6.759,66
|
6.732,30
|
6.785,78
|
6.773,8799
|
| 30/08/2024 |
1 |
0,45%
|
6.729,61
|
6.729,61
|
6.792,54
|
6.760,1499
|
| 29/08/2024 |
1 |
0,39%
|
6.687,97
|
6.678,29
|
6.740,14
|
6.713,77
|
| 28/08/2024 |
1 |
-0,39%
|
6.744,55
|
6.718,24
|
6.767,39
|
6.718,2402
|
| 27/08/2024 |
1 |
0,23%
|
6.730,37
|
6.726,57
|
6.753,15
|
6.746,0601
|
| 26/08/2024 |
1 |
0,31%
|
6.694,74
|
6.682,46
|
6.719,91
|
6.715,8101
|
| 23/08/2024 |
1 |
0,88%
|
6.639,40
|
6.635,89
|
6.703,36
|
6.698,0698
|
| 22/08/2024 |
1 |
-0,33%
|
6.667,35
|
6.645,03
|
6.690,68
|
6.645,0298
|
| 21/08/2024 |
1 |
-0,19%
|
6.686,46
|
6.651,10
|
6.688,77
|
6.673,9902
|
| 20/08/2024 |
1 |
-0,65%
|
6.721,41
|
6.678,04
|
6.734,13
|
6.678,04
|
| 19/08/2024 |
1 |
1,10%
|
6.650,91
|
6.644,84
|
6.723,81
|
6.723,8101
|
| 16/08/2024 |
1 |
0,40%
|
6.629,66
|
6.614,23
|
6.659,42
|
6.655,8999
|
| 15/08/2024 |
1 |
0,48%
|
6.595,68
|
6.591,53
|
6.630,14
|
6.627,04
|
| 14/08/2024 |
1 |
0,05%
|
6.608,37
|
6.585,85
|
6.611,83
|
6.611,8301
|
| 13/08/2024 |
1 |
0,28%
|
6.570,33
|
6.567,11
|
6.595,59
|
6.588,96
|
| 12/08/2024 |
1 |
-0,19%
|
6.568,74
|
6.551,94
|
6.585,58
|
6.556,3398
|
| 09/08/2024 |
1 |
-0,51%
|
6.584,03
|
6.541,39
|
6.608,80
|
6.550,6099
|
| 08/08/2024 |
1 |
0,32%
|
6.549,10
|
6.513,49
|
6.583,10
|
6.569,77
|
| 07/08/2024 |
1 |
1,41%
|
6.483,77
|
6.476,49
|
6.579,00
|
6.575,2998
|
| 06/08/2024 |
1 |
-0,71%
|
6.502,38
|
6.393,06
|
6.523,51
|
6.455,9702
|
| 05/08/2024 |
1 |
0,58%
|
6.430,84
|
6.383,95
|
6.471,05
|
6.467,9702
|
| 02/08/2024 |
1 |
-0,65%
|
6.633,90
|
6.590,45
|
6.674,30
|
6.591,00
|
| 01/08/2024 |
1 |
-0,86%
|
6.719,40
|
6.654,39
|
6.728,58
|
6.661,6899
|
| 31/07/2024 |
1 |
0,26%
|
6.690,81
|
6.657,84
|
6.720,07
|
6.708,3901
|
| 30/07/2024 |
1 |
-0,61%
|
6.679,92
|
6.629,18
|
6.694,58
|
6.639,25
|
| 29/07/2024 |
1 |
-0,13%
|
6.707,97
|
6.687,61
|
6.745,44
|
6.699,0601
|
| 26/07/2024 |
1 |
-1,10%
|
6.743,78
|
6.658,65
|
6.750,20
|
6.669,7798
|
Por favor leia o