Euronext Lisboa | PSI
(PSI20)
| Primeira Anterior 1 2 3 4 5 6 7 8 9 10 11 12 Próxima Última |
| 27/06/2023 |
1 |
-0,45%
|
5.936,66
|
5.878,34
|
5.936,66
|
5.910,2002
|
| 26/06/2023 |
1 |
0,32%
|
5.889,52
|
5.826,94
|
5.921,78
|
5.908,5098
|
| 23/06/2023 |
1 |
-1,07%
|
5.931,97
|
5.864,27
|
5.934,84
|
5.868,7202
|
| 22/06/2023 |
1 |
-0,08%
|
5.950,80
|
5.932,76
|
5.965,50
|
5.946,1802
|
| 21/06/2023 |
1 |
-0,54%
|
6.034,26
|
5.994,41
|
6.043,10
|
6.001,5098
|
| 20/06/2023 |
1 |
-0,03%
|
6.043,55
|
6.036,18
|
6.068,14
|
6.041,4399
|
| 19/06/2023 |
1 |
-0,12%
|
6.052,64
|
6.028,17
|
6.057,44
|
6.045,1001
|
| 16/06/2023 |
1 |
0,54%
|
6.043,60
|
6.042,02
|
6.094,22
|
6.075,98
|
| 15/06/2023 |
1 |
0,88%
|
5.986,77
|
5.986,58
|
6.046,15
|
6.039,3599
|
| 14/06/2023 |
1 |
0,35%
|
5.984,33
|
5.984,33
|
6.037,77
|
6.005,27
|
| 13/06/2023 |
1 |
0,10%
|
5.991,65
|
5.973,54
|
6.018,61
|
5.997,6802
|
| 12/06/2023 |
1 |
0,08%
|
5.979,47
|
5.977,88
|
6.014,06
|
5.984,3999
|
| 09/06/2023 |
1 |
0,09%
|
5.961,14
|
5.947,95
|
5.975,63
|
5.966,71
|
| 08/06/2023 |
1 |
0,40%
|
5.929,80
|
5.925,58
|
5.967,80
|
5.953,6499
|
| 07/06/2023 |
1 |
-0,22%
|
5.929,60
|
5.903,91
|
5.950,34
|
5.916,8501
|
| 06/06/2023 |
1 |
0,82%
|
5.885,48
|
5.856,57
|
5.933,75
|
5.933,75
|
| 05/06/2023 |
1 |
-0,59%
|
5.923,92
|
5.883,54
|
5.950,00
|
5.888,7202
|
| 02/06/2023 |
1 |
1,27%
|
5.827,54
|
5.823,38
|
5.904,34
|
5.901,6201
|
| 01/06/2023 |
1 |
0,50%
|
5.773,50
|
5.758,32
|
5.812,30
|
5.802,1699
|
| 31/05/2023 |
1 |
0,18%
|
5.758,02
|
5.754,67
|
5.793,48
|
5.768,6099
|
| 30/05/2023 |
1 |
-1,10%
|
5.858,22
|
5.788,98
|
5.858,22
|
5.793,6802
|
| 29/05/2023 |
1 |
0,01%
|
5.870,26
|
5.852,63
|
5.887,05
|
5.870,8301
|
| 26/05/2023 |
1 |
-0,33%
|
5.885,31
|
5.847,32
|
5.898,30
|
5.866,0298
|
| 25/05/2023 |
1 |
-1,16%
|
5.957,75
|
5.881,78
|
5.957,75
|
5.888,8799
|
| 24/05/2023 |
1 |
-0,75%
|
6.000,56
|
5.941,95
|
6.002,39
|
5.955,77
|
| 23/05/2023 |
1 |
0,45%
|
5.988,96
|
5.958,60
|
6.024,92
|
6.015,8999
|
| 22/05/2023 |
1 |
-0,57%
|
6.029,00
|
5.994,82
|
6.053,91
|
5.994,8198
|
| 19/05/2023 |
1 |
-0,09%
|
6.048,41
|
6.034,26
|
6.065,96
|
6.043,0801
|
| 18/05/2023 |
1 |
-0,84%
|
6.107,98
|
6.037,06
|
6.113,86
|
6.056,5601
|
| 17/05/2023 |
1 |
0,13%
|
6.082,22
|
6.049,98
|
6.101,54
|
6.089,96
|
| 16/05/2023 |
1 |
0,09%
|
6.108,44
|
6.097,20
|
6.151,55
|
6.113,7998
|
| 15/05/2023 |
1 |
0,59%
|
6.059,15
|
6.050,96
|
6.111,97
|
6.094,77
|
| 12/05/2023 |
1 |
0,77%
|
6.027,83
|
5.998,62
|
6.075,58
|
6.074,4399
|
| 11/05/2023 |
1 |
-1,03%
|
6.134,25
|
6.029,32
|
6.136,53
|
6.071,2202
|
| 10/05/2023 |
1 |
-0,69%
|
6.158,93
|
6.093,45
|
6.158,93
|
6.116,4902
|
| 09/05/2023 |
1 |
0,08%
|
6.128,18
|
6.080,93
|
6.134,73
|
6.133,2402
|
| 08/05/2023 |
1 |
0,59%
|
6.119,19
|
6.119,19
|
6.171,73
|
6.155,5098
|
| 05/05/2023 |
1 |
0,37%
|
6.090,56
|
6.061,53
|
6.118,33
|
6.112,9502
|
| 04/05/2023 |
1 |
0,39%
|
6.066,89
|
6.035,23
|
6.091,23
|
6.090,3398
|
| 03/05/2023 |
1 |
-1,35%
|
6.151,25
|
6.057,56
|
6.161,18
|
6.068,21
|
| 02/05/2023 |
1 |
-1,26%
|
6.202,63
|
6.122,90
|
6.233,47
|
6.124,7002
|
| 01/05/2023 |
1 |
-0,20%
|
6.224,77
|
6.144,29
|
6.224,77
|
6.212,3301
|
| 28/04/2023 |
1 |
-0,20%
|
6.224,77
|
6.144,29
|
6.224,77
|
6.212,3301
|
Por favor leia o