Cotações Históricas FTSE_EU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 5.080,85 | 71,01 | 1,42% | 5.040,60 | 5.081,05 | 5.009,84 | 0 |
02 Jul 2024 | 5.009,84 | -1,11 | -0,02% | 5.009,38 | 5.034,85 | 4.999,30 | 0 |
01 Jul 2024 | 5.010,95 | 21,00 | 0,42% | 5.006,70 | 5.048,15 | 4.989,95 | 0 |
28 Jun 2024 | 4.989,95 | 59,13 | 1,20% | 4.936,25 | 4.998,31 | 4.930,82 | 0 |
27 Jun 2024 | 4.930,82 | -59,14 | -1,19% | 4.983,94 | 5.004,68 | 4.930,82 | 0 |
26 Jun 2024 | 4.989,96 | -127,19 | -2,49% | 5.050,38 | 5.117,15 | 4.976,32 | 0 |
25 Jun 2024 | 5.117,15 | 22,61 | 0,44% | 5.091,03 | 5.144,45 | 5.085,49 | 0 |
21 Jun 2024 | 5.094,54 | 12,94 | 0,25% | 5.063,97 | 5.121,77 | 5.052,17 | 0 |
20 Jun 2024 | 5.081,60 | 7,38 | 0,15% | 5.070,09 | 5.108,25 | 5.042,06 | 0 |
19 Jun 2024 | 5.074,22 | 19,13 | 0,38% | 5.073,40 | 5.082,83 | 5.033,88 | 0 |
18 Jun 2024 | 5.055,09 | 70,05 | 1,41% | 5.006,51 | 5.061,42 | 4.985,04 | 0 |
17 Jun 2024 | 4.985,04 | 32,35 | 0,65% | 4.968,84 | 5.006,97 | 4.939,33 | 0 |
14 Jun 2024 | 4.952,69 | -123,06 | -2,42% | 5.085,20 | 5.091,88 | 4.952,69 | 0 |
13 Jun 2024 | 5.075,75 | -71,37 | -1,39% | 5.162,19 | 5.178,93 | 5.074,41 | 0 |
12 Jun 2024 | 5.147,12 | 5,24 | 0,10% | 5.132,58 | 5.170,88 | 5.117,28 | 0 |
11 Jun 2024 | 5.141,88 | -17,65 | -0,34% | 5.182,61 | 5.211,52 | 5.141,88 | 0 |
10 Jun 2024 | 5.159,53 | -31,17 | -0,60% | 5.154,48 | 5.204,52 | 5.131,20 | 0 |
07 Jun 2024 | 5.190,70 | -36,98 | -0,71% | 5.250,21 | 5.250,21 | 5.190,70 | 0 |
06 Jun 2024 | 5.227,68 | 24,69 | 0,47% | 5.214,84 | 5.260,51 | 5.202,99 | 0 |
05 Jun 2024 | 5.202,99 | 60,78 | 1,18% | 5.148,30 | 5.203,75 | 5.141,85 | 0 |
04 Jun 2024 | 5.142,21 | -66,02 | -1,27% | 5.199,01 | 5.226,92 | 5.139,71 | 0 |
03 Jun 2024 | 5.208,23 | 37,36 | 0,72% | 5.190,07 | 5.238,35 | 5.190,07 | 0 |
31 Mai 2024 | 5.170,87 | -20,04 | -0,39% | 5.191,17 | 5.221,40 | 5.169,41 | 0 |
30 Mai 2024 | 5.190,91 | -1,33 | -0,03% | 5.182,91 | 5.230,09 | 5.177,49 | 0 |
29 Mai 2024 | 5.192,24 | -119,98 | -2,26% | 5.299,40 | 5.316,05 | 5.192,24 | 0 |
28 Mai 2024 | 5.312,22 | -37,67 | -0,70% | 5.368,42 | 5.369,69 | 5.308,29 | 0 |
27 Mai 2024 | 5.349,89 | 44,53 | 0,84% | 5.307,60 | 5.395,74 | 5.305,36 | 0 |
24 Mai 2024 | 5.305,36 | -17,67 | -0,33% | 5.280,18 | 5.323,03 | 5.273,82 | 0 |
23 Mai 2024 | 5.323,03 | 14,20 | 0,27% | 5.324,93 | 5.341,22 | 5.289,13 | 0 |
22 Mai 2024 | 5.308,83 | -109,02 | -2,01% | 5.416,05 | 5.427,38 | 5.287,99 | 0 |
21 Mai 2024 | 5.417,85 | -40,35 | -0,74% | 5.474,06 | 5.474,06 | 5.407,00 | 0 |
20 Mai 2024 | 5.458,20 | 43,60 | 0,81% | 5.427,34 | 5.458,35 | 5.407,86 | 0 |
17 Mai 2024 | 5.414,60 | 4,74 | 0,09% | 5.409,86 | 5.426,19 | 5.356,61 | 0 |
16 Mai 2024 | 5.409,86 | 13,50 | 0,25% | 5.396,93 | 5.409,86 | 5.362,98 | 0 |
15 Mai 2024 | 5.396,36 | 58,42 | 1,09% | 5.332,83 | 5.403,10 | 5.332,83 | 0 |
14 Mai 2024 | 5.337,94 | -35,43 | -0,66% | 5.365,33 | 5.373,37 | 5.308,54 | 0 |
13 Mai 2024 | 5.373,37 | -43,90 | -0,81% | 5.418,58 | 5.433,88 | 5.346,35 | 0 |
10 Mai 2024 | 5.417,27 | 10,82 | 0,20% | 5.415,39 | 5.450,88 | 5.404,15 | 0 |
09 Mai 2024 | 5.406,45 | 48,62 | 0,91% | 5.366,16 | 5.414,31 | 5.346,77 | 0 |
08 Mai 2024 | 5.357,83 | 67,54 | 1,28% | 5.356,15 | 5.360,60 | 5.290,29 | 0 |
02 Mai 2024 | 5.290,29 | -6,11 | -0,12% | 5.293,68 | 5.313,89 | 5.286,16 | 0 |
30 Abr 2024 | 5.296,40 | 2,00 | 0,04% | 5.304,56 | 5.341,24 | 5.280,92 | 0 |
29 Abr 2024 | 5.294,40 | 3,81 | 0,07% | 5.306,29 | 5.316,99 | 5.259,83 | 0 |
26 Abr 2024 | 5.290,59 | 45,26 | 0,86% | 5.259,06 | 5.315,76 | 5.245,33 | 0 |
25 Abr 2024 | 5.245,33 | -63,26 | -1,19% | 5.299,64 | 5.327,41 | 5.245,33 | 0 |
24 Abr 2024 | 5.308,59 | -17,58 | -0,33% | 5.336,82 | 5.369,12 | 5.292,97 | 0 |
23 Abr 2024 | 5.326,17 | 84,57 | 1,61% | 5.258,23 | 5.332,50 | 5.241,60 | 0 |
22 Abr 2024 | 5.241,60 | 91,64 | 1,78% | 5.160,64 | 5.260,93 | 5.149,96 | 0 |
19 Abr 2024 | 5.149,96 | 35,61 | 0,70% | 5.074,02 | 5.187,87 | 5.074,02 | 0 |
18 Abr 2024 | 5.114,35 | 67,60 | 1,34% | 5.058,81 | 5.125,92 | 5.046,75 | 0 |
17 Abr 2024 | 5.046,75 | 42,20 | 0,84% | 5.012,79 | 5.082,87 | 5.004,55 | 0 |
16 Abr 2024 | 5.004,55 | -110,30 | -2,16% | 5.072,05 | 5.114,85 | 4.995,51 | 0 |
15 Abr 2024 | 5.114,85 | -42,20 | -0,82% | 5.094,43 | 5.170,97 | 5.073,32 | 0 |
12 Abr 2024 | 5.157,05 | -70,63 | -1,35% | 5.272,85 | 5.289,77 | 5.135,81 | 0 |
11 Abr 2024 | 5.227,68 | -1,89 | -0,04% | 5.243,83 | 5.272,32 | 5.195,95 | 0 |
10 Abr 2024 | 5.229,57 | 20,45 | 0,39% | 5.232,58 | 5.256,50 | 5.209,12 | 0 |
09 Abr 2024 | 5.209,12 | 65,95 | 1,28% | 5.150,04 | 5.230,53 | 5.143,17 | 0 |
08 Abr 2024 | 5.143,17 | 88,63 | 1,75% | 5.045,79 | 5.169,20 | 5.045,79 | 0 |
05 Abr 2024 | 5.054,54 | -1,50 | -0,03% | 5.026,96 | 5.076,20 | 4.961,47 | 0 |