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
27/12/2022	1	-0,75%	5.800,41	5.749,11	5.821,21	5.756,98
26/12/2022	1	0,24%	5.767,14	5.745,49	5.789,26	5.781,1802
23/12/2022	1	0,24%	5.767,14	5.745,49	5.789,26	5.781,1802
22/12/2022	1	-0,09%	5.768,96	5.756,27	5.809,14	5.763,54
21/12/2022	1	0,43%	5.741,05	5.719,75	5.767,80	5.765,52
20/12/2022	1	1,07%	5.677,15	5.657,98	5.753,31	5.737,9399
19/12/2022	1	0,28%	5.689,59	5.686,70	5.738,17	5.705,2998
16/12/2022	1	-0,54%	5.720,32	5.622,56	5.726,12	5.689,3599
15/12/2022	1	-0,70%	5.772,46	5.730,55	5.822,32	5.731,8999
14/12/2022	1	-0,04%	5.789,65	5.757,39	5.800,85	5.787,3501
13/12/2022	1	0,42%	5.768,83	5.746,51	5.859,73	5.793,0498
12/12/2022	1	0,82%	5.723,44	5.709,98	5.784,19	5.770,3599
09/12/2022	1	0,03%	5.750,03	5.690,38	5.756,68	5.751,8198
08/12/2022	1	-0,58%	5.779,11	5.729,80	5.781,61	5.745,5698
07/12/2022	1	-0,67%	5.838,53	5.799,67	5.855,07	5.799,6699
06/12/2022	1	0,03%	5.850,88	5.839,16	5.882,96	5.852,7798
05/12/2022	1	0,48%	5.837,54	5.817,83	5.893,93	5.865,4702
02/12/2022	1	-1,05%	5.918,53	5.850,59	5.928,74	5.856,5698
01/12/2022	1	0,50%	5.897,73	5.881,58	5.952,58	5.927,23
30/11/2022	1	0,32%	5.843,79	5.834,89	5.868,53	5.862,6899
29/11/2022	1	-0,16%	5.839,54	5.798,37	5.855,10	5.830,4199
28/11/2022	1	-0,72%	5.861,17	5.803,52	5.861,32	5.818,7598
25/11/2022	1	-0,08%	5.882,78	5.853,22	5.895,45	5.877,9502
24/11/2022	1	-0,05%	5.882,86	5.875,93	5.910,95	5.880,1201
23/11/2022	1	0,12%	5.863,85	5.813,94	5.884,84	5.870,77
22/11/2022	1	0,94%	5.792,28	5.789,24	5.861,20	5.846,6099
21/11/2022	1	-0,15%	5.775,09	5.759,61	5.802,66	5.766,1401
18/11/2022	1	0,24%	5.752,47	5.732,66	5.791,92	5.766,02
17/11/2022	1	-1,04%	5.798,52	5.725,83	5.805,72	5.738,4502
16/11/2022	1	0,10%	5.791,86	5.785,31	5.828,43	5.797,7598
15/11/2022	1	0,67%	5.779,52	5.775,95	5.828,81	5.818,2798
14/11/2022	1	0,27%	5.764,56	5.753,40	5.800,22	5.779,8398
11/11/2022	1	-2,02%	5.857,89	5.731,86	5.873,02	5.739,3398
10/11/2022	1	1,37%	5.757,21	5.750,50	5.860,28	5.836,29
09/11/2022	1	0,24%	5.776,24	5.734,29	5.816,84	5.790,1602
08/11/2022	1	0,21%	5.758,26	5.725,33	5.778,95	5.770,4199
07/11/2022	1	0,43%	5.741,04	5.730,28	5.796,62	5.765,4702
04/11/2022	1	-0,93%	5.788,63	5.703,09	5.788,63	5.734,96
03/11/2022	1	1,23%	5.669,56	5.663,87	5.739,16	5.739,1602
02/11/2022	1	-1,83%	5.840,83	5.734,11	5.851,43	5.734,1099
01/11/2022	1	1,22%	5.757,89	5.757,89	5.848,81	5.827,9199
31/10/2022	1	1,01%	5.661,35	5.639,69	5.736,92	5.718,2798
28/10/2022	1	0,62%	5.623,00	5.608,69	5.693,99	5.657,5898