Euronext Lisboa | PSI
(PSI20)
| Primeira Anterior 1 2 3 4 5 6 7 8 9 10 11 12 Próxima Última |
| 09-11-2023 |
1 |
0,24%
|
6.253,38
|
6.230,36
|
6.277,24
|
6.268,27
|
| 08-11-2023 |
1 |
0,42%
|
6.205,28
|
6.198,31
|
6.253,80
|
6.231,3198
|
| 07-11-2023 |
1 |
-1,92%
|
6.349,25
|
6.196,25
|
6.372,34
|
6.227,3501
|
| 06-11-2023 |
1 |
-0,12%
|
6.397,83
|
6.376,48
|
6.418,66
|
6.389,9302
|
| 03-11-2023 |
1 |
-0,17%
|
6.412,92
|
6.383,57
|
6.445,78
|
6.401,8101
|
| 02-11-2023 |
1 |
0,67%
|
6.355,90
|
6.335,96
|
6.421,92
|
6.398,4302
|
| 01-11-2023 |
1 |
1,19%
|
6.248,93
|
6.248,93
|
6.326,78
|
6.323,3501
|
| 31-10-2023 |
1 |
0,54%
|
6.223,72
|
6.151,02
|
6.257,06
|
6.257,0601
|
| 30-10-2023 |
1 |
-0,03%
|
6.219,96
|
6.191,79
|
6.233,44
|
6.218,1699
|
| 27-10-2023 |
1 |
0,10%
|
6.206,98
|
6.191,91
|
6.247,94
|
6.213,0801
|
| 26-10-2023 |
1 |
1,82%
|
6.074,32
|
6.058,49
|
6.184,88
|
6.184,8799
|
| 25-10-2023 |
1 |
-0,16%
|
6.059,96
|
6.017,65
|
6.070,02
|
6.050,1201
|
| 24-10-2023 |
1 |
0,48%
|
6.026,44
|
6.026,26
|
6.087,61
|
6.055,5498
|
| 23-10-2023 |
1 |
-0,13%
|
6.035,72
|
5.984,82
|
6.036,70
|
6.028,0698
|
| 20-10-2023 |
1 |
-0,85%
|
6.091,48
|
6.028,61
|
6.093,19
|
6.039,46
|
| 19-10-2023 |
1 |
-0,47%
|
6.140,04
|
6.071,34
|
6.140,04
|
6.111,2798
|
| 18-10-2023 |
1 |
-0,05%
|
6.150,13
|
6.135,03
|
6.182,39
|
6.147,0298
|
| 17-10-2023 |
1 |
0,25%
|
6.128,67
|
6.114,66
|
6.178,24
|
6.144,0298
|
| 16-10-2023 |
1 |
0,91%
|
6.061,36
|
6.061,36
|
6.131,85
|
6.116,5601
|
| 13-10-2023 |
1 |
-0,56%
|
6.077,38
|
6.030,27
|
6.115,35
|
6.043,1602
|
| 12-10-2023 |
1 |
-1,51%
|
6.181,06
|
6.084,20
|
6.186,40
|
6.087,4302
|
| 11-10-2023 |
1 |
1,21%
|
6.068,95
|
6.068,95
|
6.166,28
|
6.142,5498
|
| 10-10-2023 |
1 |
1,18%
|
5.986,30
|
5.985,58
|
6.056,96
|
6.056,96
|
| 09-10-2023 |
1 |
0,25%
|
5.928,70
|
5.898,12
|
5.958,88
|
5.943,3198
|
| 06-10-2023 |
1 |
0,52%
|
5.857,85
|
5.823,43
|
5.896,63
|
5.888,3501
|
| 05-10-2023 |
1 |
0,03%
|
5.861,56
|
5.827,81
|
5.886,81
|
5.863,4199
|
| 04-10-2023 |
1 |
-1,49%
|
5.912,75
|
5.824,40
|
5.947,32
|
5.824,3999
|
| 03-10-2023 |
1 |
-2,45%
|
6.047,04
|
5.898,81
|
6.059,53
|
5.898,8101
|
| 02-10-2023 |
1 |
-0,91%
|
6.120,17
|
6.064,58
|
6.142,98
|
6.064,71
|
| 29-09-2023 |
1 |
0,44%
|
6.063,54
|
6.063,54
|
6.130,93
|
6.090,3301
|
| 28-09-2023 |
1 |
-0,25%
|
6.067,63
|
6.043,77
|
6.100,23
|
6.052,4702
|
| 27-09-2023 |
1 |
-0,45%
|
6.095,61
|
6.067,57
|
6.122,66
|
6.068,3901
|
| 26-09-2023 |
1 |
0,15%
|
6.092,16
|
6.035,15
|
6.106,61
|
6.101,5801
|
| 25-09-2023 |
1 |
-0,67%
|
6.160,60
|
6.092,30
|
6.171,17
|
6.119,6201
|
| 22-09-2023 |
1 |
0,18%
|
6.157,72
|
6.152,38
|
6.203,07
|
6.168,5898
|
| 21-09-2023 |
1 |
0,07%
|
6.158,90
|
6.128,38
|
6.176,18
|
6.163,0498
|
| 20-09-2023 |
1 |
0,44%
|
6.161,02
|
6.128,34
|
6.202,10
|
6.188,27
|
| 19-09-2023 |
1 |
0,35%
|
6.133,09
|
6.127,71
|
6.184,11
|
6.154,5498
|
| 18-09-2023 |
1 |
-1,14%
|
6.197,52
|
6.118,53
|
6.215,54
|
6.126,96
|
| 15-09-2023 |
1 |
-0,84%
|
6.256,52
|
6.201,50
|
6.257,16
|
6.203,9102
|
| 14-09-2023 |
1 |
1,37%
|
6.143,19
|
6.140,45
|
6.234,91
|
6.227,4902
|
| 13-09-2023 |
1 |
0,00%
|
6.133,36
|
6.111,38
|
6.147,86
|
6.133,3398
|
| 12-09-2023 |
1 |
0,06%
|
6.149,66
|
6.123,70
|
6.161,55
|
6.153,3398
|
Por favor leia o