葡萄牙PSI20指数历史行情(1992年12月31日-2025年3月31日)

序号,日期,代码,名称,今开,最新价,最高,最低,涨跌,涨跌幅,振幅%,上一日收盘价

1,1992/12/31,PSI20,葡萄牙PSI20,3000.00,3000.00,3000.00,3000.00,,,0.00,

2,1993/01/04,PSI20,葡萄牙PSI20,2957.28,2957.28,2957.28,2957.28,-42.72,-1.42%,0.00,3000.00

3,1993/01/05,PSI20,葡萄牙PSI20,2960.80,2960.80,2960.80,2960.80,3.52,0.12%,0.00,2957.28

4,1993/01/06,PSI20,葡萄牙PSI20,2955.21,2955.21,2955.21,2955.21,-5.59,-0.19%,0.00,2960.80

5,1993/01/07,PSI20,葡萄牙PSI20,2948.66,2948.66,2948.66,2948.66,-6.55,-0.22%,0.00,2955.21

6,1993/01/08,PSI20,葡萄牙PSI20,2945.98,2945.98,2945.98,2945.98,-2.68,-0.09%,0.00,2948.66

7,1993/01/11,PSI20,葡萄牙PSI20,2928.35,2928.35,2928.35,2928.35,-17.63,-0.60%,0.00,2945.98

8,1993/01/12,PSI20,葡萄牙PSI20,2950.93,2950.93,2950.93,2950.93,22.58,0.77%,0.00,2928.35

9,1993/01/13,PSI20,葡萄牙PSI20,2920.75,2920.75,2920.75,2920.75,-30.18,-1.02%,0.00,2950.93

10,1993/01/14,PSI20,葡萄牙PSI20,2917.56,2917.56,2917.56,2917.56,-3.19,-0.11%,0.00,2920.75

11,1993/01/15,PSI20,葡萄牙PSI20,2926.59,2926.59,2926.59,2926.59,9.03,0.31%,0.00,2917.56

12,1993/01/18,PSI20,葡萄牙PSI20,2926.44,2926.44,2926.44,2926.44,-0.15,-0.01%,0.00,2926.59

13,1993/01/19,PSI20,葡萄牙PSI20,2943.60,2943.60,2943.60,2943.60,17.16,0.59%,0.00,2926.44

14,1993/01/20,PSI20,葡萄牙PSI20,2980.39,2980.39,2980.39,2980.39,36.79,1.25%,0.00,2943.60

15,1993/01/21,PSI20,葡萄牙PSI20,3025.38,3025.38,3025.38,3025.38,44.99,1.51%,0.00,2980.39

16,1993/01/22,PSI20,葡萄牙PSI20,3045.60,3045.60,3045.60,3045.60,20.22,0.67%,0.00,3025.38

17,1993/01/25,PSI20,葡萄牙PSI20,3089.53,3089.53,3089.53,3089.53,43.93,1.44%,0.00,3045.60

18,1993/01/26,PSI20,葡萄牙PSI20,3086.71,3086.71,3086.71,3086.71,-2.82,-0.09%,0.00,3089.53

19,1993/01/27,PSI20,葡萄牙PSI20,3061.72,3061.72,3061.72,3061.72,-24.99,-0.81%,0.00,3086.71

20,1993/01/28,PSI20,葡萄牙PSI20,3047.48,3047.48,3047.48,3047.48,-14.24,-0.47%,0.00,3061.72

21,1993/01/29,PSI20,葡萄牙PSI20,3055.97,3055.97,3055.97,3055.97,8.49,0.28%,0.00,3047.48

22,1993/02/01,PSI20,葡萄牙PSI20,3055.70,3055.70,3055.70,3055.70,-0.27,-0.01%,0.00,3055.97

23,1993/02/02,PSI20,葡萄牙PSI20,3092.61,3092.61,3092.61,3092.61,36.91,1.21%,0.00,3055.70

24,1993/02/03,PSI20,葡萄牙PSI20,3103.53,3103.53,3103.53,3103.53,10.92,0.35%,0.00,3092.61

25,1993/02/04,PSI20,葡萄牙PSI20,3098.77,3098.77,3098.77,3098.77,-4.76,-0.15%,0.00,3103.53

26,1993/02/05,PSI20,葡萄牙PSI20,3120.85,3120.85,3120.85,3120.85,22.08,0.71%,0.00,3098.77

27,1993/02/08,PSI20,葡萄牙PSI20,3118.99,3118.99,3118.99,3118.99,-1.86,-0.06%,0.00,3120.85

28,1993/02/09,PSI20,葡萄牙PSI20,3173.15,3173.15,3173.15,3173.15,54.16,1.74%,0.00,3118.99

29,1993/02/10,PSI20,葡萄牙PSI20,3148.89,3148.89,3148.89,3148.89,-24.26,-0.76%,0.00,3173.15

30,1993/02/11,PSI20,葡萄牙PSI20,3179.26,3179.26,3179.26,3179.26,30.37,0.96%,0.00,3148.89

31,1993/02/12,PSI20,葡萄牙PSI20,3201.35,3201.35,3201.35,3201.35,22.09,0.69%,0.00,3179.26

32,1993/02/15,PSI20,葡萄牙PSI20,3202.43,3202.43,3202.43,3202.43,1.08,0.03%,0.00,3201.35

33,1993/02/16,PSI20,葡萄牙PSI20,3208.61,3208.61,3208.61,3208.61,6.18,0.19%,0.00,3202.43

34,1993/02/17,PSI20,葡萄牙PSI20,3211.61,3211.61,3211.61,3211.61,3.00,0.09%,0.00,3208.61

35,1993/02/18,PSI20,葡萄牙PSI20,3256.69,3256.69,3256.69,3256.69,45.08,1.40%,0.00,3211.61

36,1993/02/19,PSI20,葡萄牙PSI20,3295.70,3295.70,3295.70,3295.70,39.01,1.20%,0.00,3256.69

37,1993/02/22,PSI20,葡萄牙PSI20,3325.56,3325.56,3325.56,3325.56,29.86,0.91%,0.00,3295.70

38,1993/02/24,PSI20,葡萄牙PSI20,3361.90,3361.90,3361.90,3361.90,36.34,1.09%,0.00,3325.56

39,1993/02/25,PSI20,葡萄牙PSI20,3306.51,3306.51,3306.51,3306.51,-55.39,-1.65%,0.00,3361.90

40,1993/02/26,PSI20,葡萄牙PSI20,3314.25,3314.25,3314.25,3314.25,7.74,0.23%,0.00,3306.51

41,1993/03/01,PSI20,葡萄牙PSI20,3327.64,3327.64,3327.64,3327.64,13.39,0.40%,0.00,3314.25

42,1993/03/02,PSI20,葡萄牙PSI20,3297.53,3297.53,3297.53,3297.53,-30.11,-0.90%,0.00,3327.64

43,1993/03/03,PSI20,葡萄牙PSI20,3291.75,3291.75,3291.75,3291.75,-5.78,-0.18%,0.00,3297.53

44,1993/03/04,PSI20,葡萄牙PSI20,3247.74,3247.74,3247.74,3247.74,-44.01,-1.34%,0.00,3291.75

45,1993/03/05,PSI20,葡萄牙PSI20,3238.19,3238.19,3238.19,3238.19,-9.55,-0.29%,0.00,3247.74

46,1993/03/08,PSI20,葡萄牙PSI20,3217.09,3217.09,3217.09,3217.09,-21.10,-0.65%,0.00,3238.19

47,1993/03/09,PSI20,葡萄牙PSI20,3194.14,3194.14,3194.14,3194.14,-22.95,-0.71%,0.00,3217.09

48,1993/03/10,PSI20,葡萄牙PSI20,3161.41,3161.41,3161.41,3161.41,-32.73,-1.02%,0.00,3194.14

49,1993/03/11,PSI20,葡萄牙PSI20,3140.33,3140.33,3140.33,3140.33,-21.08,-0.67%,0.00,3161.41

50,1993/03/12,PSI20,葡萄牙PSI20,3150.74,3150.74,3150.74,3150.74,10.41,0.33%,0.00,3140.33

51,1993/03/15,PSI20,葡萄牙PSI20,3150.60,3150.60,3150.60,3150.60,-0.14,0.00%,0.00,3150.74

52,1993/03/16,PSI20,葡萄牙PSI20,3162.97,3162.97,3162.97,3162.97,12.37,0.39%,0.00,3150.60

53,1993/03/17,PSI20,葡萄牙PSI20,3194.24,3194.24,3194.24,3194.24,31.27,0.99%,0.00,3162.97

54,1993/03/18,PSI20,葡萄牙PSI20,3198.03,3198.03,3198.03,3198.03,3.79,0.12%,0.00,3194.24

55,1993/03/19,PSI20,葡萄牙PSI20,3187.34,3187.34,3187.34,3187.34,-10.69,-0.33%,0.00,3198.03

56,1993/03/22,PSI20,葡萄牙PSI20,3191.64,3191.64,3191.64,3191.64,4.30,0.13%,0.00,3187.34

57,1993/03/23,PSI20,葡萄牙PSI20,3178.59,3178.59,3178.59,3178.59,-13.05,-0.41%,0.00,3191.64

58,1993/03/24,PSI20,葡萄牙PSI20,3164.70,3164.70,3164.70,3164.70,-13.89,-0.44%,0.00,3178.59

59,1993/03/25,PSI20,葡萄牙PSI20,3170.53,3170.53,3170.53,3170.53,5.83,0.18%,0.00,3164.70

60,1993/03/26,PSI20,葡萄牙PSI20,3176.10,3176.10,3176.10,3176.10,5.57,0.18%,0.00,3170.53

61,1993/03/29,PSI20,葡萄牙PSI20,3180.62,3180.62,3180.62,3180.62,4.52,0.14%,0.00,3176.10

62,1993/03/30,PSI20,葡萄牙PSI20,3188.37,3188.37,3188.37,3188.37,7.75,0.24%,0.00,3180.62

63,1993/03/31,PSI20,葡萄牙PSI20,3187.65,3187.65,3187.65,3187.65,-0.72,-0.02%,0.00,3188.37

64,1993/04/01,PSI20,葡萄牙PSI20,3174.00,3174.00,3174.00,3174.00,-13.65,-0.43%,0.00,3187.65

65,1993/04/02,PSI20,葡萄牙PSI20,3180.36,3180.36,3180.36,3180.36,6.36,0.20%,0.00,3174.00

66,1993/04/05,PSI20,葡萄牙PSI20,3170.34,3170.34,3170.34,3170.34,-10.02,-0.32%,0.00,3180.36

67,1993/04/06,PSI20,葡萄牙PSI20,3170.75,3170.75,3170.75,3170.75,0.41,0.01%,0.00,3170.34

68,1993/04/07,PSI20,葡萄牙PSI20,3166.60,3166.60,3166.60,3166.60,-4.15,-0.13%,0.00,3170.75

69,1993/04/08,PSI20,葡萄牙PSI20,3163.30,3163.30,3163.30,3163.30,-3.30,-0.10%,0.00,3166.60

70,1993/04/13,PSI20,葡萄牙PSI20,3158.06,3158.06,3158.06,3158.06,-5.24,-0.17%,0.00,3163.30

71,1993/04/14,PSI20,葡萄牙PSI20,3161.86,3161.86,3161.86,3161.86,3.80,0.12%,0.00,3158.06

72,1993/04/15,PSI20,葡萄牙PSI20,3161.18,3161.18,3161.18,3161.18,-0.68,-0.02%,0.00,3161.86

73,1993/04/16,PSI20,葡萄牙PSI20,3162.50,3162.50,3162.50,3162.50,1.32,0.04%,0.00,3161.18

74,1993/04/19,PSI20,葡萄牙PSI20,3161.04,3161.04,3161.04,3161.04,-1.46,-0.05%,0.00,3162.50

75,1993/04/20,PSI20,葡萄牙PSI20,3167.92,3167.92,3167.92,3167.92,6.88,0.22%,0.00,3161.04

76,1993/04/21,PSI20,葡萄牙PSI20,3180.19,3180.19,3180.19,3180.19,12.27,0.39%,0.00,3167.92

77,1993/04/22,PSI20,葡萄牙PSI20,3153.98,3153.98,3153.98,3153.98,-26.21,-0.82%,0.00,3180.19

78,1993/04/23,PSI20,葡萄牙PSI20,3137.49,3137.49,3137.49,3137.49,-16.49,-0.52%,0.00,3153.98

79,1993/04/26,PSI20,葡萄牙PSI20,3133.70,3133.70,3133.70,3133.70,-3.79,-0.12%,0.00,3137.49

80,1993/04/27,PSI20,葡萄牙PSI20,3113.86,3113.86,3113.86,3113.86,-19.84,-0.63%,0.00,3133.70

81,1993/04/28,PSI20,葡萄牙PSI20,3102.12,3102.12,3102.12,3102.12,-11.74,-0.38%,0.00,3113.86

82,1993/04/29,PSI20,葡萄牙PSI20,3059.70,3059.70,3059.70,3059.70,-42.42,-1.37%,0.00,3102.12

83,1993/04/30,PSI20,葡萄牙PSI20,3057.14,3057.14,3057.14,3057.14,-2.56,-0.08%,0.00,3059.70

84,1993/05/03,PSI20,葡萄牙PSI20,3029.58,3029.58,3029.58,3029.58,-27.56,-0.90%,0.00,3057.14

85,1993/05/04,PSI20,葡萄牙PSI20,3018.81,3018.81,3018.81,3018.81,-10.77,-0.36%,0.00,3029.58

86,1993/05/05,PSI20,葡萄牙PSI20,2998.61,2998.61,2998.61,2998.61,-20.20,-0.67%,0.00,3018.81

87,1993/05/06,PSI20,葡萄牙PSI20,2984.73,2984.73,2984.73,2984.73,-13.88,-0.46%,0.00,2998.61

88,1993/05/07,PSI20,葡萄牙PSI20,3020.55,3020.55,3020.55,3020.55,35.82,1.20%,0.00,2984.73

89,1993/05/10,PSI20,葡萄牙PSI20,2978.25,2978.25,2978.25,2978.25,-42.30,-1.40%,0.00,3020.55

90,1993/05/11,PSI20,葡萄牙PSI20,2983.05,2983.05,2983.05,2983.05,4.80,0.16%,0.00,2978.25

91,1993/05/12,PSI20,葡萄牙PSI20,3029.85,3029.85,3029.85,3029.85,46.80,1.57%,0.00,2983.05

92,1993/05/13,PSI20,葡萄牙PSI20,3130.41,3130.41,3130.41,3130.41,100.56,3.32%,0.00,3029.85

93,1993/05/14,PSI20,葡萄牙PSI20,3186.81,3186.81,3186.81,3186.81,56.40,1.80%,0.00,3130.41

94,1993/05/17,PSI20,葡萄牙PSI20,3208.64,3208.64,3208.64,3208.64,21.83,0.69%,0.00,3186.81

95,1993/05/18,PSI20,葡萄牙PSI20,3226.52,3226.52,3226.52,3226.52,17.88,0.56%,0.00,3208.64

96,1993/05/19,PSI20,葡萄牙PSI20,3207.20,3207.20,3207.20,3207.20,-19.32,-0.60%,0.00,3226.52

97,1993/05/20,PSI20,葡萄牙PSI20,3187.54,3187.54,3187.54,3187.54,-19.66,-0.61%,0.00,3207.20

98,1993/05/21,PSI20,葡萄牙PSI20,3228.79,3228.79,3228.79,3228.79,41.25,1.29%,0.00,3187.54

99,1993/05/24,PSI20,葡萄牙PSI20,3236.12,3236.12,3236.12,3236.12,7.33,0.23%,0.00,3228.79

100,1993/05/25,PSI20,葡萄牙PSI20,3239.27,3239.27,3239.27,3239.27,3.15,0.10%,0.00,3236.12

101,1993/05/26,PSI20,葡萄牙PSI20,3268.88,3268.88,3268.88,3268.88,29.61,0.91%,0.00,3239.27

102,1993/05/27,PSI20,葡萄牙PSI20,3321.78,3321.78,3321.78,3321.78,52.90,1.62%,0.00,3268.88

103,1993/05/28,PSI20,葡萄牙PSI20,3376.22,3376.22,3376.22,3376.22,54.44,1.64%,0.00,3321.78

104,1993/05/31,PSI20,葡萄牙PSI20,3395.97,3395.97,3395.97,3395.97,19.75,0.58%,0.00,3376.22

105,1993/06/01,PSI20,葡萄牙PSI20,3405.83,3405.83,3405.83,3405.83,9.86,0.29%,0.00,3395.97

106,1993/06/02,PSI20,葡萄牙PSI20,3368.62,3368.62,3368.62,3368.62,-37.21,-1.09%,0.00,3405.83

107,1993/06/03,PSI20,葡萄牙PSI20,3360.04,3360.04,3360.04,3360.04,-8.58,-0.25%,0.00,3368.62

108,1993/06/04,PSI20,葡萄牙PSI20,3366.97,3366.97,3366.97,3366.97,6.93,0.21%,0.00,3360.04

109,1993/06/07,PSI20,葡萄牙PSI20,3373.95,3373.95,3373.95,3373.95,6.98,0.21%,0.00,3366.97

110,1993/06/08,PSI20,葡萄牙PSI20,3381.36,3381.36,3381.36,3381.36,7.41,0.22%,0.00,3373.95

111,1993/06/09,PSI20,葡萄牙PSI20,3387.97,3387.97,3387.97,3387.97,6.61,0.20%,0.00,3381.36

112,1993/06/11,PSI20,葡萄牙PSI20,3381.53,3381.53,3381.53,3381.53,-6.44,-0.19%,0.00,3387.97

113,1993/06/14,PSI20,葡萄牙PSI20,3349.90,3349.90,3349.90,3349.90,-31.63,-0.94%,0.00,3381.53

114,1993/06/15,PSI20,葡萄牙PSI20,3335.36,3335.36,3335.36,3335.36,-14.54,-0.43%,0.00,3349.90

115,1993/06/16,PSI20,葡萄牙PSI20,3330.35,3330.35,3330.35,3330.35,-5.01,-0.15%,0.00,3335.36

116,1993/06/17,PSI20,葡萄牙PSI20,3319.61,3319.61,3319.61,3319.61,-10.74,-0.32%,0.00,3330.35

117,1993/06/18,PSI20,葡萄牙PSI20,3330.22,3330.22,3330.22,3330.22,10.61,0.32%,0.00,3319.61

118,1993/06/21,PSI20,葡萄牙PSI20,3329.99,3329.99,3329.99,3329.99,-0.23,-0.01%,0.00,3330.22

119,1993/06/22,PSI20,葡萄牙PSI20,3345.09,3345.09,3345.09,3345.09,15.10,0.45%,0.00,3329.99

120,1993/06/23,PSI20,葡萄牙PSI20,3359.76,3359.76,3359.76,3359.76,14.67,0.44%,0.00,3345.09

121,1993/06/25,PSI20,葡萄牙PSI20,3376.74,3376.74,3376.74,3376.74,16.98,0.51%,0.00,3359.76

122,1993/06/28,PSI20,葡萄牙PSI20,3376.24,3376.24,3376.24,3376.24,-0.50,-0.01%,0.00,3376.74

123,1993/06/29,PSI20,葡萄牙PSI20,3413.07,3413.07,3413.07,3413.07,36.83,1.09%,0.00,3376.24

124,1993/06/30,PSI20,葡萄牙PSI20,3415.12,3415.12,3415.12,3415.12,2.05,0.06%,0.00,3413.07

125,1993/07/01,PSI20,葡萄牙PSI20,3428.69,3428.69,3428.69,3428.69,13.57,0.40%,0.00,3415.12

126,1993/07/02,PSI20,葡萄牙PSI20,3429.02,3429.02,3429.02,3429.02,0.33,0.01%,0.00,3428.69

127,1993/07/05,PSI20,葡萄牙PSI20,3426.08,3426.08,3426.08,3426.08,-2.94,-0.09%,0.00,3429.02

128,1993/07/06,PSI20,葡萄牙PSI20,3442.33,3442.33,3442.33,3442.33,16.25,0.47%,0.00,3426.08

129,1993/07/07,PSI20,葡萄牙PSI20,3459.14,3459.14,3459.14,3459.14,16.81,0.49%,0.00,3442.33

130,1993/07/08,PSI20,葡萄牙PSI20,3473.18,3473.18,3473.18,3473.18,14.04,0.41%,0.00,3459.14

131,1993/07/09,PSI20,葡萄牙PSI20,3479.39,3479.39,3479.39,3479.39,6.21,0.18%,0.00,3473.18

132,1993/07/12,PSI20,葡萄牙PSI20,3490.08,3490.08,3490.08,3490.08,10.69,0.31%,0.00,3479.39

133,1993/07/13,PSI20,葡萄牙PSI20,3501.71,3501.71,3501.71,3501.71,11.63,0.33%,0.00,3490.08

134,1993/07/14,PSI20,葡萄牙PSI20,3532.17,3532.17,3532.17,3532.17,30.46,0.87%,0.00,3501.71

135,1993/07/15,PSI20,葡萄牙PSI20,3594.48,3594.48,3594.48,3594.48,62.31,1.76%,0.00,3532.17

136,1993/07/16,PSI20,葡萄牙PSI20,3650.59,3650.59,3650.59,3650.59,56.11,1.56%,0.00,3594.48

137,1993/07/19,PSI20,葡萄牙PSI20,3650.60,3650.60,3650.60,3650.60,0.01,0.00%,0.00,3650.59

138,1993/07/20,PSI20,葡萄牙PSI20,3619.52,3619.52,3619.52,3619.52,-31.08,-0.85%,0.00,3650.60

139,1993/07/21,PSI20,葡萄牙PSI20,3596.52,3596.52,3596.52,3596.52,-23.00,-0.64%,0.00,3619.52

140,1993/07/22,PSI20,葡萄牙PSI20,3566.03,3566.03,3566.03,3566.03,-30.49,-0.85%,0.00,3596.52

141,1993/07/23,PSI20,葡萄牙PSI20,3558.93,3558.93,3558.93,3558.93,-7.10,-0.20%,0.00,3566.03

142,1993/07/26,PSI20,葡萄牙PSI20,3537.89,3537.89,3537.89,3537.89,-21.04,-0.59%,0.00,3558.93

143,1993/07/27,PSI20,葡萄牙PSI20,3567.67,3567.67,3567.67,3567.67,29.78,0.84%,0.00,3537.89

144,1993/07/28,PSI20,葡萄牙PSI20,3591.46,3591.46,3591.46,3591.46,23.79,0.67%,0.00,3567.67

145,1993/07/29,PSI20,葡萄牙PSI20,3615.31,3615.31,3615.31,3615.31,23.85,0.66%,0.00,3591.46

146,1993/07/30,PSI20,葡萄牙PSI20,3685.20,3685.20,3685.20,3685.20,69.89,1.93%,0.00,3615.31

147,1993/08/02,PSI20,葡萄牙PSI20,3736.75,3736.75,3736.75,3736.75,51.55,1.40%,0.00,3685.20

148,1993/08/03,PSI20,葡萄牙PSI20,3719.73,3719.73,3719.73,3719.73,-17.02,-0.46%,0.00,3736.75

149,1993/08/04,PSI20,葡萄牙PSI20,3685.84,3685.84,3685.84,3685.84,-33.89,-0.91%,0.00,3719.73

150,1993/08/05,PSI20,葡萄牙PSI20,3686.03,3686.03,3686.03,3686.03,0.19,0.01%,0.00,3685.84

151,1993/08/06,PSI20,葡萄牙PSI20,3706.55,3706.55,3706.55,3706.55,20.52,0.56%,0.00,3686.03

152,1993/08/09,PSI20,葡萄牙PSI20,3699.99,3699.99,3699.99,3699.99,-6.56,-0.18%,0.00,3706.55

153,1993/08/10,PSI20,葡萄牙PSI20,3702.71,3702.71,3702.71,3702.71,2.72,0.07%,0.00,3699.99

154,1993/08/11,PSI20,葡萄牙PSI20,3710.58,3710.58,3710.58,3710.58,7.87,0.21%,0.00,3702.71

155,1993/08/12,PSI20,葡萄牙PSI20,3759.78,3759.78,3759.78,3759.78,49.20,1.33%,0.00,3710.58

156,1993/08/13,PSI20,葡萄牙PSI20,3815.11,3815.11,3815.11,3815.11,55.33,1.47%,0.00,3759.78

157,1993/08/16,PSI20,葡萄牙PSI20,3855.46,3855.46,3855.46,3855.46,40.35,1.06%,0.00,3815.11

158,1993/08/17,PSI20,葡萄牙PSI20,3830.48,3830.48,3830.48,3830.48,-24.98,-0.65%,0.00,3855.46

159,1993/08/18,PSI20,葡萄牙PSI20,3839.58,3839.58,3839.58,3839.58,9.10,0.24%,0.00,3830.48

160,1993/08/19,PSI20,葡萄牙PSI20,3878.40,3878.40,3878.40,3878.40,38.82,1.01%,0.00,3839.58

161,1993/08/20,PSI20,葡萄牙PSI20,3886.30,3886.30,3886.30,3886.30,7.90,0.20%,0.00,3878.40

162,1993/08/23,PSI20,葡萄牙PSI20,3888.40,3888.40,3888.40,3888.40,2.10,0.05%,0.00,3886.30

163,1993/08/24,PSI20,葡萄牙PSI20,3864.80,3864.80,3864.80,3864.80,-23.60,-0.61%,0.00,3888.40

164,1993/08/25,PSI20,葡萄牙PSI20,3913.69,3913.69,3913.69,3913.69,48.89,1.27%,0.00,3864.80

165,1993/08/26,PSI20,葡萄牙PSI20,3963.78,3963.78,3963.78,3963.78,50.09,1.28%,0.00,3913.69

166,1993/08/27,PSI20,葡萄牙PSI20,4015.18,4015.18,4015.18,4015.18,51.40,1.30%,0.00,3963.78

167,1993/08/30,PSI20,葡萄牙PSI20,4074.41,4074.41,4074.41,4074.41,59.23,1.48%,0.00,4015.18

168,1993/08/31,PSI20,葡萄牙PSI20,4133.32,4133.32,4133.32,4133.32,58.91,1.45%,0.00,4074.41

169,1993/09/01,PSI20,葡萄牙PSI20,4094.78,4094.78,4094.78,4094.78,-38.54,-0.93%,0.00,4133.32

170,1993/09/02,PSI20,葡萄牙PSI20,4020.35,4020.35,4020.35,4020.35,-74.43,-1.82%,0.00,4094.78

171,1993/09/03,PSI20,葡萄牙PSI20,4076.23,4076.23,4076.23,4076.23,55.88,1.39%,0.00,4020.35

172,1993/09/06,PSI20,葡萄牙PSI20,4061.56,4061.56,4061.56,4061.56,-14.67,-0.36%,0.00,4076.23

173,1993/09/07,PSI20,葡萄牙PSI20,4088.03,4088.03,4088.03,4088.03,26.47,0.65%,0.00,4061.56

174,1993/09/08,PSI20,葡萄牙PSI20,4124.35,4124.35,4124.35,4124.35,36.32,0.89%,0.00,4088.03

175,1993/09/09,PSI20,葡萄牙PSI20,4131.55,4131.55,4131.55,4131.55,7.20,0.17%,0.00,4124.35

176,1993/09/10,PSI20,葡萄牙PSI20,4145.84,4145.84,4145.84,4145.84,14.29,0.35%,0.00,4131.55

177,1993/09/13,PSI20,葡萄牙PSI20,4123.19,4123.19,4123.19,4123.19,-22.65,-0.55%,0.00,4145.84

178,1993/09/14,PSI20,葡萄牙PSI20,4105.28,4105.28,4105.28,4105.28,-17.91,-0.43%,0.00,4123.19

179,1993/09/15,PSI20,葡萄牙PSI20,4055.76,4055.76,4055.76,4055.76,-49.52,-1.21%,0.00,4105.28

180,1993/09/16,PSI20,葡萄牙PSI20,4001.90,4001.90,4001.90,4001.90,-53.86,-1.33%,0.00,4055.76

181,1993/09/17,PSI20,葡萄牙PSI20,3964.93,3964.93,3964.93,3964.93,-36.97,-0.92%,0.00,4001.90

182,1993/09/20,PSI20,葡萄牙PSI20,3993.93,3993.93,3993.93,3993.93,29.00,0.73%,0.00,3964.93

183,1993/09/21,PSI20,葡萄牙PSI20,4030.98,4030.98,4030.98,4030.98,37.05,0.93%,0.00,3993.93

184,1993/09/22,PSI20,葡萄牙PSI20,3990.04,3990.04,3990.04,3990.04,-40.94,-1.02%,0.00,4030.98

185,1993/09/23,PSI20,葡萄牙PSI20,4015.03,4015.03,4015.03,4015.03,24.99,0.63%,0.00,3990.04

186,1993/09/24,PSI20,葡萄牙PSI20,4009.00,4009.00,4009.00,4009.00,-6.03,-0.15%,0.00,4015.03

187,1993/09/27,PSI20,葡萄牙PSI20,4013.48,4013.48,4013.48,4013.48,4.48,0.11%,0.00,4009.00

188,1993/09/28,PSI20,葡萄牙PSI20,3989.25,3989.25,3989.25,3989.25,-24.23,-0.60%,0.00,4013.48

189,1993/09/29,PSI20,葡萄牙PSI20,3923.79,3923.79,3923.79,3923.79,-65.46,-1.64%,0.00,3989.25

190,1993/09/30,PSI20,葡萄牙PSI20,3910.96,3910.96,3910.96,3910.96,-12.83,-0.33%,0.00,3923.79

191,1993/10/01,PSI20,葡萄牙PSI20,3899.97,3899.97,3899.97,3899.97,-10.99,-0.28%,0.00,3910.96

192,1993/10/04,PSI20,葡萄牙PSI20,3941.56,3941.56,3941.56,3941.56,41.59,1.07%,0.00,3899.97

193,1993/10/06,PSI20,葡萄牙PSI20,3981.30,3981.30,3981.30,3981.30,39.74,1.01%,0.00,3941.56

194,1993/10/07,PSI20,葡萄牙PSI20,4001.24,4001.24,4001.24,4001.24,19.94,0.50%,0.00,3981.30

195,1993/10/08,PSI20,葡萄牙PSI20,3995.16,3995.16,3995.16,3995.16,-6.08,-0.15%,0.00,4001.24

196,1993/10/11,PSI20,葡萄牙PSI20,4025.34,4025.34,4025.34,4025.34,30.18,0.76%,0.00,3995.16

197,1993/10/12,PSI20,葡萄牙PSI20,4038.93,4038.93,4038.93,4038.93,13.59,0.34%,0.00,4025.34

198,1993/10/13,PSI20,葡萄牙PSI20,4088.90,4088.90,4088.90,4088.90,49.97,1.24%,0.00,4038.93

199,1993/10/14,PSI20,葡萄牙PSI20,4107.30,4107.30,4107.30,4107.30,18.40,0.45%,0.00,4088.90

200,1993/10/15,PSI20,葡萄牙PSI20,4106.08,4106.08,4106.08,4106.08,-1.22,-0.03%,0.00,4107.30

201,1993/10/18,PSI20,葡萄牙PSI20,4119.44,4119.44,4119.44,4119.44,13.36,0.33%,0.00,4106.08

202,1993/10/19,PSI20,葡萄牙PSI20,4136.26,4136.26,4136.26,4136.26,16.82,0.41%,0.00,4119.44

203,1993/10/20,PSI20,葡萄牙PSI20,4149.45,4149.45,4149.45,4149.45,13.19,0.32%,0.00,4136.26

204,1993/10/21,PSI20,葡萄牙PSI20,4166.05,4166.05,4166.05,4166.05,16.60,0.40%,0.00,4149.45

205,1993/10/22,PSI20,葡萄牙PSI20,4186.08,4186.08,4186.08,4186.08,20.03,0.48%,0.00,4166.05

206,1993/10/25,PSI20,葡萄牙PSI20,4218.61,4218.61,4218.61,4218.61,32.53,0.78%,0.00,4186.08

207,1993/10/26,PSI20,葡萄牙PSI20,4206.31,4206.31,4206.31,4206.31,-12.30,-0.29%,0.00,4218.61

208,1993/10/27,PSI20,葡萄牙PSI20,4184.76,4184.76,4184.76,4184.76,-21.55,-0.51%,0.00,4206.31

209,1993/10/28,PSI20,葡萄牙PSI20,4137.20,4137.20,4137.20,4137.20,-47.56,-1.14%,0.00,4184.76

210,1993/10/29,PSI20,葡萄牙PSI20,4159.69,4159.69,4159.69,4159.69,22.49,0.54%,0.00,4137.20

211,1993/11/02,PSI20,葡萄牙PSI20,4149.48,4149.48,4149.48,4149.48,-10.21,-0.25%,0.00,4159.69

212,1993/11/03,PSI20,葡萄牙PSI20,4184.14,4184.14,4184.14,4184.14,34.66,0.84%,0.00,4149.48

213,1993/11/04,PSI20,葡萄牙PSI20,4157.64,4157.64,4157.64,4157.64,-26.50,-0.63%,0.00,4184.14

214,1993/11/05,PSI20,葡萄牙PSI20,4155.79,4155.79,4155.79,4155.79,-1.85,-0.04%,0.00,4157.64

215,1993/11/08,PSI20,葡萄牙PSI20,4136.96,4136.96,4136.96,4136.96,-18.83,-0.45%,0.00,4155.79

216,1993/11/09,PSI20,葡萄牙PSI20,4128.61,4128.61,4128.61,4128.61,-8.35,-0.20%,0.00,4136.96

217,1993/11/10,PSI20,葡萄牙PSI20,4140.58,4140.58,4140.58,4140.58,11.97,0.29%,0.00,4128.61

218,1993/11/11,PSI20,葡萄牙PSI20,4175.69,4175.69,4175.69,4175.69,35.11,0.85%,0.00,4140.58

219,1993/11/12,PSI20,葡萄牙PSI20,4213.74,4213.74,4213.74,4213.74,38.05,0.91%,0.00,4175.69

220,1993/11/15,PSI20,葡萄牙PSI20,4199.52,4199.52,4199.52,4199.52,-14.22,-0.34%,0.00,4213.74

221,1993/11/16,PSI20,葡萄牙PSI20,4207.68,4207.68,4207.68,4207.68,8.16,0.19%,0.00,4199.52

222,1993/11/17,PSI20,葡萄牙PSI20,4223.16,4223.16,4223.16,4223.16,15.48,0.37%,0.00,4207.68

223,1993/11/18,PSI20,葡萄牙PSI20,4253.92,4253.92,4253.92,4253.92,30.76,0.73%,0.00,4223.16

224,1993/11/19,PSI20,葡萄牙PSI20,4247.40,4247.40,4247.40,4247.40,-6.52,-0.15%,0.00,4253.92

225,1993/11/22,PSI20,葡萄牙PSI20,4229.62,4229.62,4229.62,4229.62,-17.78,-0.42%,0.00,4247.40

226,1993/11/23,PSI20,葡萄牙PSI20,4216.25,4216.25,4216.25,4216.25,-13.37,-0.32%,0.00,4229.62

227,1993/11/24,PSI20,葡萄牙PSI20,4217.68,4217.68,4217.68,4217.68,1.43,0.03%,0.00,4216.25

228,1993/11/25,PSI20,葡萄牙PSI20,4212.56,4212.56,4212.56,4212.56,-5.12,-0.12%,0.00,4217.68

229,1993/11/26,PSI20,葡萄牙PSI20,4209.81,4209.81,4209.81,4209.81,-2.75,-0.07%,0.00,4212.56

230,1993/11/29,PSI20,葡萄牙PSI20,4185.63,4185.63,4185.63,4185.63,-24.18,-0.57%,0.00,4209.81

231,1993/11/30,PSI20,葡萄牙PSI20,4169.17,4169.17,4169.17,4169.17,-16.46,-0.39%,0.00,4185.63

232,1993/12/02,PSI20,葡萄牙PSI20,4183.87,4183.87,4183.87,4183.87,14.70,0.35%,0.00,4169.17

233,1993/12/03,PSI20,葡萄牙PSI20,4201.13,4201.13,4201.13,4201.13,17.26,0.41%,0.00,4183.87

234,1993/12/06,PSI20,葡萄牙PSI20,4190.29,4190.29,4190.29,4190.29,-10.84,-0.26%,0.00,4201.13

235,1993/12/07,PSI20,葡萄牙PSI20,4208.21,4208.21,4208.21,4208.21,17.92,0.43%,0.00,4190.29

236,1993/12/09,PSI20,葡萄牙PSI20,4210.83,4210.83,4210.83,4210.83,2.62,0.06%,0.00,4208.21

237,1993/12/10,PSI20,葡萄牙PSI20,4209.20,4209.20,4209.20,4209.20,-1.63,-0.04%,0.00,4210.83

238,1993/12/13,PSI20,葡萄牙PSI20,4208.81,4208.81,4208.81,4208.81,-0.39,-0.01%,0.00,4209.20

239,1993/12/14,PSI20,葡萄牙PSI20,4215.17,4215.17,4215.17,4215.17,6.36,0.15%,0.00,4208.81

240,1993/12/15,PSI20,葡萄牙PSI20,4225.34,4225.34,4225.34,4225.34,10.17,0.24%,0.00,4215.17

241,1993/12/16,PSI20,葡萄牙PSI20,4213.71,4213.71,4213.71,4213.71,-11.63,-0.28%,0.00,4225.34

242,1993/12/17,PSI20,葡萄牙PSI20,4218.32,4218.32,4218.32,4218.32,4.61,0.11%,0.00,4213.71

243,1993/12/20,PSI20,葡萄牙PSI20,4220.26,4220.26,4220.26,4220.26,1.94,0.05%,0.00,4218.32

244,1993/12/21,PSI20,葡萄牙PSI20,4237.36,4237.36,4237.36,4237.36,17.10,0.41%,0.00,4220.26

245,1993/12/22,PSI20,葡萄牙PSI20,4216.47,4216.47,4216.47,4216.47,-20.89,-0.49%,0.00,4237.36

246,1993/12/23,PSI20,葡萄牙PSI20,4213.46,4213.46,4213.46,4213.46,-3.01,-0.07%,0.00,4216.47

247,1993/12/27,PSI20,葡萄牙PSI20,4199.22,4199.22,4199.22,4199.22,-14.24,-0.34%,0.00,4213.46

248,1993/12/28,PSI20,葡萄牙PSI20,4209.43,4209.43,4209.43,4209.43,10.21,0.24%,0.00,4199.22

249,1993/12/29,PSI20,葡萄牙PSI20,4228.53,4228.53,4228.53,4228.53,19.10,0.45%,0.00,4209.43

250,1993/12/30,PSI20,葡萄牙PSI20,4283.02,4283.02,4283.02,4283.02,54.49,1.29%,0.00,4228.53

251,1993/12/31,PSI20,葡萄牙PSI20,4288.09,4288.09,4288.09,4288.09,5.07,0.12%,0.00,4283.02

252,1994/01/03,PSI20,葡萄牙PSI20,4329.45,4329.45,4329.45,4329.45,41.36,0.96%,0.00,4288.09

253,1994/01/04,PSI20,葡萄牙PSI20,4426.15,4426.15,4426.15,4426.15,96.70,2.23%,0.00,4329.45

254,1994/01/05,PSI20,葡萄牙PSI20,4444.32,4444.32,4444.32,4444.32,18.17,0.41%,0.00,4426.15

255,1994/01/06,PSI20,葡萄牙PSI20,4408.50,4408.50,4408.50,4408.50,-35.82,-0.81%,0.00,4444.32

256,1994/01/07,PSI20,葡萄牙PSI20,4391.16,4391.16,4391.16,4391.16,-17.34,-0.39%,0.00,4408.50

257,1994/01/10,PSI20,葡萄牙PSI20,4393.37,4393.37,4393.37,4393.37,2.21,0.05%,0.00,4391.16

258,1994/01/11,PSI20,葡萄牙PSI20,4475.31,4475.31,4475.31,4475.31,81.94,1.87%,0.00,4393.37

259,1994/01/12,PSI20,葡萄牙PSI20,4523.80,4523.80,4523.80,4523.80,48.49,1.08%,0.00,4475.31

260,1994/01/13,PSI20,葡萄牙PSI20,4530.34,4530.34,4530.34,4530.34,6.54,0.14%,0.00,4523.80

261,1994/01/14,PSI20,葡萄牙PSI20,4564.58,4564.58,4564.58,4564.58,34.24,0.76%,0.00,4530.34

262,1994/01/17,PSI20,葡萄牙PSI20,4584.30,4584.30,4584.30,4584.30,19.72,0.43%,0.00,4564.58

263,1994/01/18,PSI20,葡萄牙PSI20,4626.68,4626.68,4626.68,4626.68,42.38,0.92%,0.00,4584.30

264,1994/01/19,PSI20,葡萄牙PSI20,4675.61,4675.61,4675.61,4675.61,48.93,1.06%,0.00,4626.68

265,1994/01/20,PSI20,葡萄牙PSI20,4702.69,4702.69,4702.69,4702.69,27.08,0.58%,0.00,4675.61

266,1994/01/21,PSI20,葡萄牙PSI20,4699.16,4699.16,4699.16,4699.16,-3.53,-0.08%,0.00,4702.69

267,1994/01/24,PSI20,葡萄牙PSI20,4701.17,4701.17,4701.17,4701.17,2.01,0.04%,0.00,4699.16

268,1994/01/25,PSI20,葡萄牙PSI20,4799.15,4799.15,4799.15,4799.15,97.98,2.08%,0.00,4701.17

269,1994/01/26,PSI20,葡萄牙PSI20,4812.46,4812.46,4812.46,4812.46,13.31,0.28%,0.00,4799.15

270,1994/01/27,PSI20,葡萄牙PSI20,4830.38,4830.38,4830.38,4830.38,17.92,0.37%,0.00,4812.46

271,1994/01/28,PSI20,葡萄牙PSI20,4809.15,4809.15,4809.15,4809.15,-21.23,-0.44%,0.00,4830.38

272,1994/01/31,PSI20,葡萄牙PSI20,4780.53,4780.53,4780.53,4780.53,-28.62,-0.60%,0.00,4809.15

273,1994/02/01,PSI20,葡萄牙PSI20,4761.08,4761.08,4761.08,4761.08,-19.45,-0.41%,0.00,4780.53

274,1994/02/02,PSI20,葡萄牙PSI20,4812.72,4812.72,4812.72,4812.72,51.64,1.08%,0.00,4761.08

275,1994/02/03,PSI20,葡萄牙PSI20,4857.82,4857.82,4857.82,4857.82,45.10,0.94%,0.00,4812.72

276,1994/02/04,PSI20,葡萄牙PSI20,4895.50,4895.50,4895.50,4895.50,37.68,0.78%,0.00,4857.82

277,1994/02/07,PSI20,葡萄牙PSI20,4835.45,4835.45,4835.45,4835.45,-60.05,-1.23%,0.00,4895.50

278,1994/02/08,PSI20,葡萄牙PSI20,4875.63,4875.63,4875.63,4875.63,40.18,0.83%,0.00,4835.45

279,1994/02/09,PSI20,葡萄牙PSI20,4900.38,4900.38,4900.38,4900.38,24.75,0.51%,0.00,4875.63

280,1994/02/10,PSI20,葡萄牙PSI20,4931.82,4931.82,4931.82,4931.82,31.44,0.64%,0.00,4900.38

281,1994/02/11,PSI20,葡萄牙PSI20,4915.12,4915.12,4915.12,4915.12,-16.70,-0.34%,0.00,4931.82

282,1994/02/14,PSI20,葡萄牙PSI20,4904.82,4904.82,4904.82,4904.82,-10.30,-0.21%,0.00,4915.12

283,1994/02/16,PSI20,葡萄牙PSI20,4975.55,4975.55,4975.55,4975.55,70.73,1.44%,0.00,4904.82

284,1994/02/17,PSI20,葡萄牙PSI20,5079.23,5079.23,50