Euronext Lisboa | PSI
(PSI20)
| Primeira Anterior 1 2 3 4 5 6 7 8 9 10 11 12 Próxima Última |
| 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
|
| 11/09/2023 |
1 |
0,01%
|
6.155,52
|
6.138,88
|
6.177,59
|
6.155,9902
|
| 08/09/2023 |
1 |
0,85%
|
6.078,23
|
6.052,67
|
6.130,01
|
6.130,0098
|
| 07/09/2023 |
1 |
-0,14%
|
6.073,04
|
6.050,32
|
6.101,64
|
6.064,5601
|
| 06/09/2023 |
1 |
-0,87%
|
6.135,43
|
6.061,46
|
6.140,78
|
6.082,0801
|
| 05/09/2023 |
1 |
-0,11%
|
6.155,50
|
6.132,71
|
6.189,52
|
6.148,5601
|
| 04/09/2023 |
1 |
-0,31%
|
6.202,48
|
6.175,22
|
6.217,79
|
6.183,46
|
| 01/09/2023 |
1 |
0,06%
|
6.178,63
|
6.174,12
|
6.223,91
|
6.182,0698
|
| 31/08/2023 |
1 |
-0,40%
|
6.198,60
|
6.169,91
|
6.212,62
|
6.173,9902
|
| 30/08/2023 |
1 |
0,03%
|
6.187,65
|
6.119,31
|
6.191,26
|
6.189,7402
|
| 29/08/2023 |
1 |
0,48%
|
6.174,99
|
6.167,34
|
6.209,49
|
6.204,73
|
| 28/08/2023 |
1 |
0,04%
|
6.150,65
|
6.144,17
|
6.166,23
|
6.152,9102
|
| 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
|
Por favor leia o