PSI Technology Gross Return (PTTEC)

PTTEC
🏛️ Portugal →
2,645.51
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 963.37 963.37 952.78 952.78 0.0M
2023-12-28 947.07 962.56 947.07 962.56 0.0M
2023-12-27 957.41 957.41 947.87 950.88 0.0M
2023-12-22 961.26 974.85 945.97 957.41 0.0M
2023-12-21 938.38 953.78 938.38 946.01 0.0M
2023-12-20 945.01 945.01 937.94 938.38 0.0M
2023-12-19 955.50 955.50 945.01 945.01 0.0M
2023-12-18 953.04 964.22 953.04 955.50 0.0M
2023-12-15 958.46 958.46 949.73 956.85 0.0M
2023-12-14 949.88 958.46 946.97 958.46 0.0M
2023-12-13 950.83 950.83 949.88 949.88 0.0M
2023-12-12 955.60 958.46 949.88 950.83 0.0M
2023-12-11 959.41 959.41 955.60 955.60 0.0M
2023-12-08 959.41 959.41 959.41 959.41 0.0M
2023-12-07 957.51 959.41 957.51 959.41 0.0M
2023-12-06 963.23 968.14 956.55 959.41 0.0M
2023-12-05 958.61 959.56 953.84 955.60 0.0M
2023-12-04 960.37 967.99 958.61 958.61 0.0M
2023-12-01 966.39 966.39 958.76 960.37 0.0M
2023-11-30 958.76 966.39 958.76 966.39 0.0M
2023-11-29 978.97 978.97 967.26 967.34 0.0M
2023-11-28 982.79 987.55 978.97 978.97 0.0M
2023-11-27 972.06 987.31 972.06 985.69 0.0M
2023-11-24 970.16 973.01 966.34 973.01 0.0M
2023-11-23 957.57 975.92 957.57 964.35 0.0M
2023-11-22 961.48 961.48 957.57 957.57 0.0M
2023-11-21 958.57 958.57 958.57 958.57 0.0M
2023-11-20 958.57 958.57 958.57 958.57 0.0M
2023-11-17 958.85 958.85 958.57 958.57 0.0M
2023-11-16 954.89 954.89 950.13 950.13 0.0M
2023-11-15 966.78 968.38 951.98 963.62 0.0M
2023-11-14 952.24 965.83 951.29 965.83 0.0M
2023-11-13 965.99 965.99 951.29 951.29 0.0M
2023-11-10 967.34 967.34 958.76 966.39 0.0M
2023-11-09 939.96 966.39 939.96 966.39 0.0M
2023-11-08 944.72 944.72 943.77 943.77 0.0M
2023-11-07 963.22 965.08 933.24 965.08 0.0M
2023-11-06 958.30 958.30 911.77 939.96 0.0M
2023-11-03 944.72 966.88 944.72 966.88 0.0M
2023-11-02 949.58 950.53 949.58 950.53 0.0M
2023-11-01 950.53 950.53 949.58 950.53 0.0M
2023-10-31 964.07 964.07 940.00 950.53 0.0M
2023-10-30 945.18 964.39 936.46 953.59 0.0M
2023-10-27 949.81 949.81 935.51 944.23 0.0M
2023-10-26 943.32 966.30 943.32 945.04 0.0M
2023-10-25 956.86 956.86 935.65 940.42 0.0M
2023-10-24 953.12 953.12 944.54 945.42 0.0M
2023-10-23 951.24 953.12 943.59 953.12 0.0M
2023-10-20 949.32 951.24 945.42 951.24 0.0M
2023-10-19 958.95 959.90 949.32 952.23 0.0M
2023-10-18 983.17 983.17 949.32 958.95 0.0M
2023-10-17 927.90 954.08 924.99 954.08 0.0M
2023-10-16 937.58 942.44 917.42 927.90 0.0M
2023-10-13 896.25 934.82 879.36 928.86 0.0M
2023-10-12 888.17 896.25 852.71 896.25 0.0M
2023-10-11 876.37 883.05 876.29 880.90 0.0M
2023-10-10 884.94 884.95 883.99 884.95 0.0M
2023-10-09 884.70 884.70 882.08 882.08 0.0M
2023-10-06 884.70 884.70 870.16 880.34 0.0M
2023-10-05 879.14 884.70 870.56 884.70 0.0M
2023-10-04 879.14 879.14 879.14 879.14 0.0M
2023-10-03 881.55 881.55 875.33 879.14 0.0M
2023-10-02 883.91 885.36 873.42 885.36 0.0M
2023-09-29 883.91 883.91 883.91 883.91 0.0M
2023-09-28 869.09 883.91 869.01 883.91 0.0M
2023-09-27 877.59 877.75 869.09 869.09 0.0M
2023-09-26 875.68 876.64 875.68 876.64 0.0M
2023-09-25 883.10 883.10 865.19 875.68 0.0M
2023-09-22 862.48 875.83 862.48 875.83 0.0M
2023-09-21 864.39 872.01 864.39 871.06 0.0M
2023-09-20 851.35 870.70 848.49 864.39 0.0M
2023-09-19 877.83 877.83 851.35 859.93 0.0M
2023-09-18 850.30 877.83 839.82 877.83 0.0M
2023-09-15 849.45 870.66 849.45 870.66 0.0M
2023-09-14 845.82 849.45 834.19 849.45 0.0M
2023-09-13 849.45 862.03 846.59 862.03 0.0M
2023-09-12 867.75 867.75 853.45 861.08 0.0M
2023-09-11 857.75 868.15 840.63 868.15 0.0M
2023-09-08 844.77 856.79 838.41 856.79 0.0M
2023-09-07 851.45 857.17 847.63 851.45 0.0M
2023-09-06 833.79 848.54 833.79 848.54 0.0M
2023-09-05 836.65 848.69 835.70 840.46 0.0M
2023-09-04 831.72 837.60 831.72 837.60 0.0M
2023-09-01 838.30 838.30 825.21 830.77 0.0M
2023-08-31 830.96 843.52 830.96 838.30 0.0M
2023-08-30 830.80 832.87 814.40 830.96 0.0M
2023-08-29 833.71 833.71 819.17 830.80 0.0M
2023-08-28 834.50 834.66 834.50 834.66 0.0M
2023-08-25 818.56 838.87 814.74 838.87 0.0M
2023-08-24 836.33 836.33 814.74 836.01 0.0M
2023-08-23 829.96 836.33 826.15 836.33 0.0M
2023-08-22 823.24 841.59 819.43 841.59 0.0M
2023-08-21 812.98 815.97 812.98 815.97 0.0M
2023-08-18 824.11 824.11 815.44 817.34 0.0M
2023-08-17 823.16 823.16 823.16 823.16 0.0M
2023-08-16 811.07 826.02 810.12 826.02 0.0M
2023-08-15 810.12 821.75 808.21 808.21 0.0M
2023-08-14 809.17 810.12 809.17 810.12 0.0M
2023-08-11 796.08 798.99 796.08 798.99 0.0M
2023-08-10 795.13 798.94 795.13 796.08 0.0M
2023-08-09 780.13 798.94 780.13 798.94 0.0M
2023-08-08 790.31 791.77 778.68 778.68 0.0M
2023-08-07 790.77 792.67 781.59 781.59 0.0M
2023-08-04 792.67 792.67 792.67 792.67 0.0M
2023-08-03 790.77 792.67 789.81 792.67 0.0M
2023-08-02 781.04 792.67 781.04 790.77 0.0M
2023-08-01 786.40 788.31 786.40 788.31 0.0M
2023-07-31 783.95 794.13 780.13 788.31 0.0M
2023-07-28 788.31 788.31 788.31 788.31 0.0M
2023-07-27 791.72 793.17 787.36 787.36 0.0M
2023-07-26 787.03 792.75 787.03 792.67 0.0M
2023-07-25 779.58 791.12 779.58 782.67 0.0M
2023-07-24 789.71 792.57 783.90 785.30 0.0M
2023-07-21 789.71 789.71 788.76 788.76 0.0M
2023-07-20 786.39 791.16 786.39 791.16 0.0M
2023-07-19 776.62 792.61 776.62 779.12 0.0M
2023-07-18 773.20 783.24 773.20 782.43 0.0M
2023-07-17 785.79 791.51 774.15 774.15 0.0M
2023-07-14 773.15 787.69 773.15 787.69 0.0M
2023-07-13 771.70 773.15 769.79 773.15 0.0M
2023-07-12 784.33 789.10 784.33 786.24 0.0M
2023-07-11 788.94 790.55 788.30 789.10 0.0M
2023-07-10 766.72 775.85 766.72 775.85 0.0M
2023-07-07 786.08 786.08 768.63 768.63 0.0M
2023-07-06 786.44 789.90 786.06 788.99 0.0M
2023-07-05 768.85 768.85 768.85 768.85 0.0M
2023-07-04 769.03 769.03 757.13 757.13 0.0M
2023-07-03 764.46 782.23 762.63 769.03 0.0M
2023-06-30 772.15 772.15 750.17 768.85 0.0M
2023-06-29 768.30 769.22 751.63 751.63 0.0M
2023-06-28 774.67 774.67 743.89 771.05 0.0M
2023-06-27 785.30 789.32 751.22 774.67 0.0M
2023-06-26 766.75 782.36 758.37 782.36 0.0M
2023-06-23 772.56 786.16 765.85 766.75 0.0M
2023-06-22 766.57 779.27 757.51 779.27 0.0M
2023-06-21 828.97 828.97 748.28 773.83 0.0M
2023-06-20 781.22 781.22 769.12 774.16 0.0M
2023-06-19 771.48 781.22 771.48 781.22 0.0M
2023-06-16 775.68 806.61 775.68 775.68 0.0M
2023-06-15 780.08 780.92 770.50 776.38 0.0M
2023-06-14 779.24 779.24 775.04 779.24 0.0M
2023-06-13 775.21 781.93 775.21 781.93 0.0M
2023-06-12 778.74 781.43 778.74 780.59 0.0M
2023-06-09 779.58 779.58 774.54 778.74 0.0M
2023-06-08 770.17 776.89 770.17 776.89 0.0M
2023-06-07 773.19 773.19 765.63 768.82 0.0M
2023-06-06 762.43 773.19 762.43 773.19 0.0M
2023-06-05 766.13 782.27 760.75 761.59 0.0M
2023-06-02 758.91 766.13 758.91 766.13 0.0M
2023-06-01 759.18 763.11 759.18 763.11 0.0M
2023-05-31 761.87 761.87 759.18 759.18 0.0M
2023-05-30 763.04 763.04 752.46 752.46 0.0M
2023-05-29 761.36 763.04 758.84 763.04 0.0M
2023-05-26 761.36 761.36 751.95 751.95 0.0M
2023-05-25 753.30 753.30 753.30 753.30 0.0M
2023-05-24 749.26 751.95 749.26 751.95 0.0M
2023-05-23 754.04 754.04 749.26 749.26 0.0M
2023-05-22 745.51 754.25 732.06 754.25 0.0M
2023-05-19 748.03 748.03 748.03 748.03 0.0M
2023-05-18 761.48 761.48 761.48 761.48 0.0M
2023-05-17 761.48 761.48 758.96 758.96 0.0M
2023-05-16 759.80 762.32 759.80 761.48 0.0M
2023-05-15 758.12 759.80 758.12 759.80 0.0M
2023-05-12 744.67 758.12 744.67 758.12 0.0M
2023-05-11 744.67 744.67 744.67 744.67 0.0M
2023-05-10 733.07 748.87 733.07 748.87 0.0M
2023-05-09 761.31 761.31 745.17 761.31 0.0M
2023-05-08 749.71 768.20 725.84 765.51 0.0M
2023-05-05 748.87 748.87 748.87 748.87 0.0M
2023-05-04 738.62 748.03 721.14 748.03 0.0M
2023-05-03 731.22 742.82 731.22 742.82 0.0M
2023-05-02 739.63 743.83 726.18 726.18 0.0M
2023-04-28 727.02 739.63 722.82 739.63 0.0M
2023-04-27 738.96 743.16 727.53 728.37 0.0M
2023-04-26 744.11 744.11 738.96 738.96 0.0M
2023-04-25 754.75 754.75 713.75 743.35 0.0M
2023-04-24 710.87 753.23 710.87 753.23 0.0M
2023-04-21 721.80 721.80 720.43 720.43 0.0M
2023-04-20 754.60 755.36 721.80 721.80 0.0M
2023-04-19 744.68 755.97 743.35 755.97 0.0M
2023-04-18 741.62 745.56 740.26 740.89 0.0M
2023-04-17 734.99 738.60 734.99 738.60 0.0M
2023-04-14 734.41 742.61 734.41 736.35 0.0M
2023-04-13 742.76 742.76 735.78 735.78 0.0M
2023-04-12 740.03 742.76 740.03 742.76 0.0M
2023-04-11 736.54 741.39 736.54 740.03 0.0M
2023-04-06 742.00 742.00 736.54 742.00 0.0M
2023-04-05 739.27 742.00 739.27 742.00 0.0M
2023-04-04 742.76 742.76 738.51 739.27 0.0M
2023-04-03 741.25 746.71 738.51 740.03 0.0M
2023-03-31 741.25 741.25 741.25 741.25 0.0M
2023-03-30 743.52 743.52 741.25 741.25 0.0M
2023-03-29 726.21 746.25 726.21 743.52 0.0M
2023-03-28 690.83 727.73 690.83 727.73 0.0M
2023-03-27 741.25 742.76 735.93 735.93 0.0M
2023-03-24 740.64 742.00 731.68 742.00 0.0M
2023-03-23 733.05 740.64 730.31 735.17 0.0M
2023-03-22 730.31 733.05 730.31 730.31 0.0M
2023-03-21 737.15 738.66 737.15 737.15 0.0M
2023-03-20 723.48 735.93 723.48 730.31 0.0M
2023-03-17 728.34 738.51 728.34 737.15 0.0M
2023-03-16 725.60 726.97 718.77 724.24 0.0M
2023-03-15 729.85 729.85 717.40 718.77 0.0M
2023-03-14 731.68 733.95 731.68 733.95 0.0M
2023-03-13 723.02 723.02 713.30 716.65 0.0M
2023-03-10 723.77 732.58 721.50 732.58 0.0M
2023-03-09 730.61 737.44 730.61 737.44 0.0M
2023-03-08 730.61 734.71 730.61 734.71 0.0M
2023-03-07 726.51 736.07 726.51 736.07 0.0M
2023-03-06 725.14 736.07 725.14 736.07 0.0M
2023-03-03 737.90 740.93 723.63 725.14 0.0M
2023-03-02 722.26 729.70 718.77 729.70 0.0M
2023-03-01 725.60 725.60 717.40 722.26 0.0M
2023-02-28 728.63 745.03 725.60 728.63 0.0M
2023-02-27 733.80 736.83 725.90 736.83 0.0M
2023-02-24 744.74 744.74 732.44 733.80 0.0M
2023-02-23 739.27 742.00 739.27 742.00 0.0M
2023-02-22 747.91 747.91 732.44 732.44 0.0M
2023-02-21 739.71 739.71 739.71 739.71 0.0M
2023-02-20 732.88 739.71 732.88 739.71 0.0M
2023-02-17 723.92 753.99 721.19 732.12 0.0M
2023-02-16 688.39 688.39 688.39 688.39 0.0M
2023-02-15 684.75 690.66 678.38 688.39 0.0M
2023-02-14 687.93 689.29 676.99 689.29 0.0M
2023-02-13 683.83 687.93 667.74 687.93 0.0M
2023-02-10 668.50 683.83 659.23 683.83 0.0M
2023-02-09 658.78 667.43 647.85 664.40 0.0M
2023-02-08 653.76 663.33 652.39 663.33 0.0M
2023-02-07 654.20 658.30 654.20 654.20 0.0M
2023-02-06 654.33 658.43 654.20 654.20 0.0M
2023-02-03 658.43 659.80 655.40 658.43 0.0M
2023-02-02 655.70 659.80 653.13 658.43 0.0M
2023-02-01 654.33 659.80 654.33 657.07 0.0M
2023-01-31 659.80 659.80 655.70 655.70 0.0M
2023-01-30 654.50 663.90 654.50 659.80 0.0M
2023-01-27 658.24 658.43 653.13 653.13 0.0M
2023-01-26 655.51 663.71 652.94 658.24 0.0M
2023-01-25 651.11 655.51 651.11 655.51 0.0M
2023-01-24 663.71 663.71 649.75 649.75 0.0M
2023-01-23 659.61 663.71 659.61 663.71 0.0M
2023-01-20 662.54 662.66 654.18 659.48 0.0M
2023-01-19 662.54 662.54 656.63 662.54 0.0M
2023-01-18 664.63 664.63 657.36 662.54 0.0M
2023-01-17 660.09 661.90 657.36 661.90 0.0M
2023-01-16 663.27 664.63 661.90 664.63 0.0M
2023-01-13 657.80 664.63 657.80 664.63 0.0M
2023-01-12 660.53 664.63 657.80 661.90 0.0M
2023-01-11 656.89 662.51 655.52 659.78 0.0M
2023-01-10 659.31 659.31 636.07 655.52 0.0M
2023-01-09 656.13 656.13 646.56 649.74 0.0M
2023-01-06 654.15 656.89 650.05 656.89 0.0M
2023-01-05 651.42 658.25 651.42 654.15 0.0M
2023-01-04 655.52 661.58 648.69 651.42 0.0M
2023-01-03 644.59 651.42 644.59 645.95 0.0M
2023-01-02 643.66 650.64 642.90 644.59 0.0M