Euronext Lisboa | PSI
(PSI20)
| Primeira Anterior 1 2 3 4 5 6 7 8 9 10 11 12 Próxima Última |
| 25/08/2023 |
1 |
1,00%
|
6.060,59
|
6.060,10
|
6.128,49
|
6.121,1899
|
| 24/08/2023 |
1 |
0,43%
|
6.038,80
|
6.038,65
|
6.071,02
|
6.064,8101
|
| 23/08/2023 |
1 |
0,02%
|
6.019,06
|
5.996,16
|
6.069,03
|
6.020,2402
|
| 22/08/2023 |
1 |
-0,06%
|
6.018,72
|
6.010,21
|
6.049,02
|
6.015,3198
|
| 21/08/2023 |
1 |
0,01%
|
6.000,38
|
5.999,60
|
6.044,67
|
6.001,2202
|
| 18/08/2023 |
1 |
0,18%
|
5.974,20
|
5.952,81
|
5.987,17
|
5.984,98
|
| 17/08/2023 |
1 |
-0,21%
|
5.993,23
|
5.979,95
|
6.020,72
|
5.980,6899
|
| 16/08/2023 |
1 |
0,29%
|
5.993,96
|
5.990,37
|
6.019,53
|
6.011,3999
|
| 15/08/2023 |
1 |
-0,66%
|
6.038,53
|
5.983,04
|
6.043,85
|
5.998,75
|
| 14/08/2023 |
1 |
0,21%
|
6.024,13
|
6.003,27
|
6.055,20
|
6.036,8398
|
| 11/08/2023 |
1 |
-0,39%
|
6.069,80
|
6.041,63
|
6.073,62
|
6.046,2598
|
| 10/08/2023 |
1 |
0,25%
|
6.065,23
|
6.048,78
|
6.085,56
|
6.080,6299
|
| 09/08/2023 |
1 |
-0,04%
|
6.062,09
|
6.039,37
|
6.074,50
|
6.059,7002
|
| 08/08/2023 |
1 |
-0,09%
|
6.040,92
|
5.985,08
|
6.054,30
|
6.035,6602
|
| 07/08/2023 |
1 |
0,25%
|
6.025,07
|
6.001,41
|
6.053,59
|
6.040,21
|
| 04/08/2023 |
1 |
0,05%
|
6.020,79
|
5.988,97
|
6.025,20
|
6.024,1001
|
| 03/08/2023 |
1 |
0,53%
|
5.958,50
|
5.915,92
|
5.991,04
|
5.989,9502
|
| 02/08/2023 |
1 |
-1,10%
|
6.045,27
|
5.971,64
|
6.054,16
|
5.978,9902
|
| 01/08/2023 |
1 |
-1,00%
|
6.141,77
|
6.079,86
|
6.150,94
|
6.080,25
|
| 31/07/2023 |
1 |
-0,61%
|
6.173,23
|
6.132,76
|
6.193,67
|
6.135,3101
|
| 28/07/2023 |
1 |
-0,81%
|
6.212,54
|
6.160,66
|
6.223,70
|
6.161,9902
|
| 27/07/2023 |
1 |
-0,33%
|
6.209,26
|
6.182,85
|
6.256,35
|
6.188,54
|
| 26/07/2023 |
1 |
0,66%
|
6.233,09
|
6.230,43
|
6.273,94
|
6.273,9399
|
| 25/07/2023 |
1 |
-0,16%
|
6.205,53
|
6.176,33
|
6.208,33
|
6.195,6401
|
| 24/07/2023 |
1 |
0,63%
|
6.151,77
|
6.147,02
|
6.203,11
|
6.190,2402
|
| 21/07/2023 |
1 |
-0,34%
|
6.200,67
|
6.175,28
|
6.204,92
|
6.179,6899
|
| 20/07/2023 |
1 |
0,45%
|
6.135,94
|
6.135,94
|
6.180,32
|
6.163,6899
|
| 19/07/2023 |
1 |
0,43%
|
6.085,27
|
6.084,95
|
6.127,65
|
6.111,4702
|
| 18/07/2023 |
1 |
0,59%
|
6.017,99
|
6.013,07
|
6.066,61
|
6.053,6602
|
| 17/07/2023 |
1 |
0,74%
|
5.972,41
|
5.972,41
|
6.022,00
|
6.016,6899
|
| 14/07/2023 |
1 |
-0,66%
|
6.027,18
|
5.973,94
|
6.027,62
|
5.987,1699
|
| 13/07/2023 |
1 |
0,10%
|
6.010,63
|
5.998,50
|
6.046,16
|
6.016,5298
|
| 12/07/2023 |
1 |
0,62%
|
5.943,48
|
5.925,36
|
5.990,78
|
5.980,54
|
| 11/07/2023 |
1 |
0,09%
|
5.919,01
|
5.908,20
|
5.937,15
|
5.924,0498
|
| 10/07/2023 |
1 |
0,02%
|
5.901,02
|
5.899,03
|
5.932,48
|
5.902,3101
|
| 07/07/2023 |
1 |
0,13%
|
5.881,96
|
5.869,23
|
5.923,77
|
5.889,3301
|
| 06/07/2023 |
1 |
-1,17%
|
5.942,47
|
5.868,60
|
5.957,76
|
5.872,7598
|
| 05/07/2023 |
1 |
0,15%
|
5.948,15
|
5.935,97
|
5.987,12
|
5.956,8301
|
| 04/07/2023 |
1 |
-0,46%
|
5.993,97
|
5.966,65
|
5.999,60
|
5.966,6499
|
| 03/07/2023 |
1 |
0,76%
|
5.942,96
|
5.942,27
|
5.995,85
|
5.988,1802
|
| 30/06/2023 |
1 |
0,51%
|
5.912,33
|
5.912,30
|
5.945,35
|
5.942,3799
|
| 29/06/2023 |
1 |
-0,73%
|
5.942,79
|
5.898,89
|
5.944,85
|
5.899,5298
|
| 28/06/2023 |
1 |
0,19%
|
5.920,40
|
5.897,89
|
5.931,64
|
5.931,6401
|
Por favor leia o