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
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
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