Euronext Lisboa | PSI

(PSI20)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
Primeira Anterior 1 2 3 4 5 6 7 8 9 10 11 12 Próxima Última
24/02/2023	1	-0,35%	6.005,57	5.984,49	6.028,71	5.984,4902
23/02/2023	1	0,78%	5.934,79	5.929,92	6.002,08	5.981,3701
22/02/2023	1	-1,33%	6.009,78	5.929,55	6.009,78	5.929,5498
21/02/2023	1	-0,24%	6.028,75	5.996,73	6.061,93	6.014,2798
20/02/2023	1	-0,16%	6.029,53	6.016,26	6.058,28	6.020,1699
17/02/2023	1	0,83%	5.973,23	5.973,23	6.029,72	6.022,54
16/02/2023	1	0,29%	5.983,98	5.906,60	6.017,45	6.001,4502
15/02/2023	1	0,85%	5.905,30	5.881,06	5.955,45	5.955,4502
14/02/2023	1	-0,48%	5.914,33	5.872,96	5.925,46	5.885,7798
13/02/2023	1	-0,78%	5.939,39	5.884,78	5.953,89	5.892,8799
10/02/2023	1	0,59%	5.911,57	5.907,14	5.964,57	5.946,3799
09/02/2023	1	0,09%	5.921,65	5.898,73	5.951,18	5.926,73
08/02/2023	1	-0,94%	5.959,52	5.892,73	5.977,86	5.903,4502
07/02/2023	1	0,04%	5.921,17	5.900,62	5.933,50	5.923,5698
06/02/2023	1	-0,02%	5.907,73	5.895,63	5.941,98	5.906,77
03/02/2023	1	-0,24%	5.938,73	5.884,59	5.942,57	5.924,3198
02/02/2023	1	0,58%	5.922,82	5.902,16	5.967,14	5.957,0698
01/02/2023	1	0,40%	5.883,49	5.878,86	5.922,75	5.907,0098
31/01/2023	1	0,16%	5.876,85	5.864,18	5.893,55	5.886,3398
30/01/2023	1	-0,54%	5.908,27	5.873,94	5.917,92	5.876,2002
27/01/2023	1	-0,30%	5.954,44	5.925,20	5.956,86	5.936,73
26/01/2023	1	0,65%	5.923,09	5.917,79	5.976,75	5.961,77
25/01/2023	1	-0,64%	5.936,37	5.867,05	5.938,06	5.898,5601
24/01/2023	1	-0,83%	5.988,81	5.936,16	5.990,28	5.939,21
23/01/2023	1	0,63%	5.935,39	5.931,60	5.974,74	5.972,5601
20/01/2023	1	0,29%	5.896,68	5.886,58	5.916,68	5.913,8101
19/01/2023	1	-1,21%	5.933,87	5.840,53	5.936,83	5.862,3198
18/01/2023	1	-0,63%	6.006,15	5.954,87	6.016,75	5.968,1299
17/01/2023	1	-0,28%	6.015,22	5.938,07	6.015,22	5.998,1299
16/01/2023	1	-0,41%	6.040,51	6.004,34	6.057,14	6.015,77
13/01/2023	1	-0,25%	6.046,77	6.010,23	6.075,94	6.031,6401
12/01/2023	1	0,87%	5.989,24	5.988,88	6.050,93	6.041,6401
11/01/2023	1	0,33%	5.949,41	5.935,32	5.979,85	5.969,3198
10/01/2023	1	0,52%	5.921,84	5.916,75	5.953,05	5.952,3999
09/01/2023	1	0,19%	5.915,78	5.898,43	5.944,79	5.926,8599
06/01/2023	1	0,38%	5.887,06	5.875,86	5.927,21	5.909,3501
05/01/2023	1	0,11%	5.874,42	5.866,16	5.919,65	5.881,0698
04/01/2023	1	0,51%	5.837,32	5.829,34	5.880,70	5.866,8701
03/01/2023	1	0,02%	5.828,48	5.826,28	5.890,23	5.829,8398
02/01/2023	1	1,19%	5.760,82	5.760,45	5.837,89	5.829,1499
30/12/2022	1	-0,62%	5.762,07	5.726,11	5.771,73	5.726,1099
29/12/2022	1	1,38%	5.718,93	5.704,35	5.797,76	5.797,7598
28/12/2022	1	-0,37%	5.751,48	5.718,85	5.770,80	5.730,2798