Euronext Lisboa | PSI
(PSI20)
| Primeira Anterior 1 2 3 4 5 6 7 8 9 10 11 12 Próxima Última |
| 20/03/2024 |
1 |
0,32%
|
6.132,29
|
6.123,76
|
6.163,40
|
6.152,21
|
| 19/03/2024 |
1 |
-0,62%
|
6.161,16
|
6.088,16
|
6.170,93
|
6.122,8198
|
| 18/03/2024 |
1 |
0,59%
|
6.134,68
|
6.127,69
|
6.173,81
|
6.170,73
|
| 15/03/2024 |
1 |
0,53%
|
6.098,63
|
6.097,17
|
6.184,20
|
6.130,8501
|
| 14/03/2024 |
1 |
-1,47%
|
6.146,06
|
6.050,03
|
6.166,31
|
6.055,5298
|
| 13/03/2024 |
1 |
-0,85%
|
6.162,76
|
6.107,70
|
6.170,09
|
6.110,3501
|
| 12/03/2024 |
1 |
-0,42%
|
6.168,77
|
6.142,97
|
6.221,77
|
6.142,9702
|
| 11/03/2024 |
1 |
0,32%
|
6.138,80
|
6.119,17
|
6.165,83
|
6.158,3901
|
| 08/03/2024 |
1 |
-0,84%
|
6.207,76
|
6.143,28
|
6.236,31
|
6.155,48
|
| 07/03/2024 |
1 |
1,08%
|
6.126,40
|
6.095,75
|
6.213,19
|
6.192,75
|
| 06/03/2024 |
1 |
0,17%
|
6.193,30
|
6.190,81
|
6.267,62
|
6.203,6401
|
| 05/03/2024 |
1 |
0,42%
|
6.161,36
|
6.142,08
|
6.195,97
|
6.187,3501
|
| 04/03/2024 |
1 |
-0,74%
|
6.221,37
|
6.154,32
|
6.231,06
|
6.175,6401
|
| 01/03/2024 |
1 |
-0,12%
|
6.206,96
|
6.163,34
|
6.242,54
|
6.199,5898
|
| 29/02/2024 |
1 |
-1,10%
|
6.226,60
|
6.157,71
|
6.233,67
|
6.157,96
|
| 28/02/2024 |
1 |
-0,51%
|
6.224,35
|
6.172,81
|
6.245,97
|
6.192,8999
|
| 27/02/2024 |
1 |
0,83%
|
6.168,96
|
6.149,90
|
6.220,07
|
6.220,0698
|
| 26/02/2024 |
1 |
-0,88%
|
6.234,29
|
6.169,80
|
6.237,20
|
6.179,6699
|
| 23/02/2024 |
1 |
0,60%
|
6.205,17
|
6.176,46
|
6.242,88
|
6.242,1099
|
| 22/02/2024 |
1 |
-1,34%
|
6.283,88
|
6.196,26
|
6.303,45
|
6.199,6099
|
| 21/02/2024 |
1 |
0,31%
|
6.230,99
|
6.213,53
|
6.251,98
|
6.250,4902
|
| 20/02/2024 |
1 |
-0,38%
|
6.249,75
|
6.221,81
|
6.268,92
|
6.226,0898
|
| 19/02/2024 |
1 |
0,49%
|
6.215,31
|
6.215,31
|
6.262,61
|
6.245,96
|
| 16/02/2024 |
1 |
0,92%
|
6.143,14
|
6.143,14
|
6.200,14
|
6.199,8101
|
| 15/02/2024 |
1 |
0,27%
|
6.110,31
|
6.081,72
|
6.134,95
|
6.127,1001
|
| 14/02/2024 |
1 |
-0,48%
|
6.129,26
|
6.094,47
|
6.148,06
|
6.100,1001
|
| 13/02/2024 |
1 |
-0,77%
|
6.181,53
|
6.125,84
|
6.198,24
|
6.134,1201
|
| 12/02/2024 |
1 |
1,42%
|
6.107,45
|
6.107,45
|
6.203,15
|
6.194,21
|
| 09/02/2024 |
1 |
-0,01%
|
6.126,99
|
6.099,45
|
6.153,15
|
6.126,3999
|
| 08/02/2024 |
1 |
-1,26%
|
6.190,69
|
6.111,90
|
6.197,03
|
6.112,79
|
| 07/02/2024 |
1 |
-0,98%
|
6.243,63
|
6.171,92
|
6.252,63
|
6.182,29
|
| 06/02/2024 |
1 |
-0,15%
|
6.246,21
|
6.219,27
|
6.254,37
|
6.236,6201
|
| 05/02/2024 |
1 |
-1,15%
|
6.295,95
|
6.211,17
|
6.326,03
|
6.223,4502
|
| 02/02/2024 |
1 |
-0,99%
|
6.320,26
|
6.255,55
|
6.335,07
|
6.257,3799
|
| 01/02/2024 |
1 |
-0,17%
|
6.295,87
|
6.267,07
|
6.352,62
|
6.285,3501
|
| 31/01/2024 |
1 |
0,29%
|
6.304,49
|
6.289,57
|
6.360,63
|
6.322,7598
|
| 30/01/2024 |
1 |
0,53%
|
6.259,71
|
6.241,41
|
6.304,37
|
6.292,6099
|
| 29/01/2024 |
1 |
-0,55%
|
6.287,65
|
6.235,59
|
6.297,51
|
6.252,96
|
| 26/01/2024 |
1 |
-0,59%
|
6.312,89
|
6.249,09
|
6.322,35
|
6.275,73
|
| 25/01/2024 |
1 |
-0,50%
|
6.326,30
|
6.286,61
|
6.347,77
|
6.294,5498
|
| 24/01/2024 |
1 |
0,42%
|
6.300,97
|
6.277,35
|
6.334,21
|
6.327,3599
|
| 23/01/2024 |
1 |
-0,20%
|
6.281,58
|
6.250,84
|
6.304,05
|
6.268,7998
|
| 22/01/2024 |
1 |
0,15%
|
6.326,11
|
6.289,08
|
6.339,94
|
6.335,6899
|
Por favor leia o