PSI Technology Gross Return (PTTEC)

PTTEC
🏛️ 葡萄牙 →
2,605.56
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 760.91 760.91 745.75 745.75 0.0M
2021-12-30 745.99 760.72 743.47 758.38 0.0M
2021-12-29 748.64 751.16 741.91 749.49 0.0M
2021-12-28 751.59 754.12 740.94 744.44 0.0M
2021-12-27 749.04 756.61 741.64 751.59 0.0M
2021-12-24 756.61 756.61 746.51 749.04 0.0M
2021-12-23 745.11 755.21 742.04 751.02 0.0M
2021-12-22 743.01 755.21 743.01 755.21 0.0M
2021-12-21 751.02 753.12 751.02 753.12 0.0M
2021-12-20 756.58 756.58 742.04 749.62 0.0M
2021-12-17 757.09 757.09 742.98 753.09 0.0M
2021-12-16 732.68 759.61 732.68 757.09 0.0M
2021-12-15 741.66 745.31 733.38 745.31 0.0M
2021-12-14 752.03 752.03 734.08 741.66 0.0M
2021-12-13 733.22 752.03 731.82 752.03 0.0M
2021-12-10 740.65 758.33 733.22 733.22 0.0M
2021-12-09 737.15 757.36 737.15 737.15 0.0M
2021-12-08 759.88 759.88 734.62 737.15 0.0M
2021-12-07 736.59 764.08 712.61 764.08 0.0M
2021-12-06 723.96 736.59 717.66 736.59 0.0M
2021-12-03 731.54 745.43 729.01 729.01 0.0M
2021-12-02 729.51 731.69 723.21 726.64 0.0M
2021-12-01 718.56 726.98 714.77 725.72 0.0M
2021-11-30 725.69 726.95 716.85 726.95 0.0M
2021-11-29 702.56 724.42 702.56 724.42 0.0M
2021-11-26 719.19 723.72 702.56 707.61 0.0M
2021-11-25 723.39 723.39 719.89 719.89 0.0M
2021-11-24 706.58 726.84 705.79 723.48 0.0M
2021-11-23 719.25 719.25 712.33 717.94 0.0M
2021-11-22 715.46 725.96 715.46 719.25 0.0M
2021-11-19 714.20 716.16 709.15 715.46 0.0M
2021-11-18 710.41 714.20 707.89 714.20 0.0M
2021-11-17 698.93 710.41 689.83 710.41 0.0M
2021-11-16 689.13 700.19 682.82 700.19 0.0M
2021-11-15 671.39 693.56 670.69 689.13 0.0M
2021-11-12 688.37 689.63 674.77 680.23 0.0M
2021-11-11 670.41 687.53 670.41 686.27 0.0M
2021-11-10 673.21 692.14 669.72 685.57 0.0M
2021-11-09 685.84 690.90 677.00 680.79 0.0M
2021-11-08 682.05 685.84 670.69 685.84 0.0M
2021-11-05 681.49 682.75 676.44 682.75 0.0M
2021-11-04 671.39 681.49 671.39 681.49 0.0M
2021-11-03 682.75 682.75 671.39 672.65 0.0M
2021-11-02 684.02 684.02 671.39 682.75 0.0M
2021-11-01 686.54 686.54 671.39 677.70 0.0M
2021-10-29 677.84 687.94 677.84 687.94 0.0M
2021-10-28 683.32 685.42 674.48 677.84 0.0M
2021-10-27 680.79 680.79 680.79 680.79 0.0M
2021-10-26 680.23 685.84 675.18 685.84 0.0M
2021-10-25 684.02 684.02 680.23 684.02 0.0M
2021-10-22 686.82 689.34 683.03 684.02 0.0M
2021-10-21 680.79 684.29 680.09 684.29 0.0M
2021-10-20 684.29 685.55 679.53 680.79 0.0M
2021-10-19 676.01 689.34 670.96 689.34 0.0M
2021-10-18 685.42 696.22 685.42 696.22 0.0M
2021-10-15 687.94 695.52 675.74 695.52 0.0M
2021-10-14 692.45 692.45 679.82 687.24 0.0M
2021-10-13 688.37 692.45 674.92 692.45 0.0M
2021-10-12 701.00 703.80 679.53 688.37 0.0M
2021-10-11 706.05 708.85 698.75 703.80 0.0M
2021-10-08 685.62 706.05 685.62 706.05 0.0M
2021-10-07 699.96 699.96 675.52 685.62 0.0M
2021-10-06 681.19 686.07 680.60 686.07 0.0M
2021-10-05 687.92 690.44 684.13 685.39 0.0M
2021-10-04 679.08 684.13 676.55 684.13 0.0M
2021-10-01 673.32 678.38 673.32 678.38 0.0M
2021-09-30 687.22 687.22 673.32 682.17 0.0M
2021-09-29 688.62 692.41 688.48 691.01 0.0M
2021-09-28 699.42 699.42 694.37 694.93 0.0M
2021-09-27 700.15 700.68 697.46 698.72 0.0M
2021-09-24 701.01 706.47 700.15 700.15 0.0M
2021-09-23 708.43 708.43 698.35 699.61 0.0M
2021-09-22 689.49 710.96 685.70 710.96 0.0M
2021-09-21 693.16 694.56 683.19 689.49 0.0M
2021-09-20 690.21 690.21 675.48 681.79 0.0M
2021-09-17 700.31 700.31 688.11 690.21 0.0M
2021-09-16 702.14 702.14 689.51 699.61 0.0M
2021-09-15 694.40 699.61 688.24 699.61 0.0M
2021-09-14 704.51 704.51 700.72 700.72 0.0M
2021-09-13 697.16 704.93 697.16 702.41 0.0M
2021-09-10 696.89 703.48 696.89 703.48 0.0M
2021-09-09 688.13 701.44 688.13 696.89 0.0M
2021-09-08 698.93 705.25 695.14 698.23 0.0M
2021-09-07 692.62 698.93 686.30 698.93 0.0M
2021-09-06 680.79 691.92 680.55 691.92 0.0M
2021-09-03 665.71 680.79 665.71 680.79 0.0M
2021-09-02 660.66 663.18 660.66 663.18 0.0M
2021-09-01 667.62 669.72 660.66 666.97 0.0M
2021-08-31 661.30 663.83 658.78 661.30 0.0M
2021-08-30 652.40 654.99 652.40 654.99 0.0M
2021-08-27 658.63 658.72 654.93 654.93 0.0M
2021-08-26 658.63 658.63 657.37 657.37 0.0M
2021-08-25 661.07 661.07 654.84 658.63 0.0M
2021-08-24 660.37 661.07 658.54 658.54 0.0M
2021-08-23 654.05 654.05 654.05 654.05 0.0M
2021-08-20 649.47 654.05 649.47 654.05 0.0M
2021-08-19 662.73 662.73 649.47 649.47 0.0M
2021-08-18 664.98 664.98 653.61 659.93 0.0M
2021-08-17 666.24 670.03 662.45 664.98 0.0M
2021-08-16 669.06 672.56 666.24 666.24 0.0M
2021-08-13 670.41 670.41 662.13 667.80 0.0M
2021-08-12 663.39 666.19 660.87 664.09 0.0M
2021-08-11 678.55 678.55 665.92 667.18 0.0M
2021-08-10 671.54 671.54 667.75 670.97 0.0M
2021-08-09 672.23 672.23 669.71 672.23 0.0M
2021-08-06 672.23 672.23 669.71 672.23 0.0M
2021-08-05 669.47 676.02 669.47 672.23 0.0M
2021-08-04 678.99 679.58 678.99 679.58 0.0M
2021-08-03 687.83 687.83 671.41 676.46 0.0M
2021-08-02 693.45 693.45 681.52 687.83 0.0M
2021-07-30 656.25 661.87 634.78 661.87 0.0M
2021-07-29 659.91 661.31 659.91 660.04 0.0M
2021-07-28 645.02 660.02 645.02 656.12 0.0M
2021-07-27 650.91 662.70 648.81 662.70 0.0M
2021-07-26 661.31 662.01 646.85 649.65 0.0M
2021-07-23 661.31 661.31 643.62 647.41 0.0M
2021-07-22 651.20 652.46 647.41 647.41 0.0M
2021-07-21 654.99 654.99 647.41 651.20 0.0M
2021-07-20 643.62 660.04 643.62 647.41 0.0M
2021-07-19 662.01 662.01 630.99 634.78 0.0M
2021-07-16 655.40 659.19 651.90 651.90 0.0M
2021-07-15 660.45 660.45 654.14 655.40 0.0M
2021-07-14 667.47 667.47 656.25 660.45 0.0M
2021-07-13 665.37 665.37 652.74 658.62 0.0M
2021-07-12 637.58 661.58 637.58 655.26 0.0M
2021-07-09 632.53 638.84 630.00 638.84 0.0M
2021-07-08 627.47 631.26 627.47 630.00 0.0M
2021-07-07 620.98 627.47 620.98 627.47 0.0M
2021-07-06 621.16 624.77 621.16 622.24 0.0M
2021-07-05 621.43 621.43 612.04 618.36 0.0M
2021-07-02 617.64 630.97 615.81 622.69 0.0M
2021-07-01 595.90 623.96 595.90 622.69 0.0M
2021-06-30 608.76 608.76 603.48 603.48 0.0M
2021-06-29 599.22 604.97 599.22 602.45 0.0M
2021-06-28 605.95 605.95 597.96 601.75 0.0M
2021-06-25 597.26 604.68 597.26 602.16 0.0M
2021-06-24 596.83 599.36 594.73 596.00 0.0M
2021-06-23 604.27 605.67 596.83 596.83 0.0M
2021-06-22 608.06 608.06 604.27 604.27 0.0M
2021-06-21 610.45 612.26 604.27 604.27 0.0M
2021-06-18 600.35 609.19 600.35 607.93 0.0M
2021-06-17 594.03 601.61 591.51 600.35 0.0M
2021-06-16 587.99 606.66 583.93 606.66 0.0M
2021-06-15 586.73 587.99 586.73 587.99 0.0M
2021-06-14 554.74 586.73 554.74 586.73 0.0M
2021-06-11 600.35 600.35 588.84 588.84 0.0M
2021-06-10 612.98 612.98 596.56 599.09 0.0M
2021-06-09 597.82 604.14 597.82 601.61 0.0M
2021-06-08 604.70 614.94 604.70 607.93 0.0M
2021-06-07 622.79 622.79 604.70 604.70 0.0M
2021-06-04 612.71 620.27 612.71 620.27 0.0M
2021-06-03 616.94 621.99 608.92 608.92 0.0M
2021-06-02 623.26 623.26 611.21 615.68 0.0M
2021-06-01 628.17 631.67 614.84 619.47 0.0M
2021-05-31 621.57 630.41 616.81 616.81 0.0M
2021-05-28 625.36 625.36 618.77 618.77 0.0M
2021-05-27 636.72 636.72 617.78 622.83 0.0M
2021-05-26 609.23 619.04 609.23 617.78 0.0M
2021-05-25 594.63 608.53 594.63 608.53 0.0M
2021-05-24 587.50 598.42 587.50 598.42 0.0M
2021-05-21 578.23 594.65 578.23 587.50 0.0M
2021-05-20 575.28 576.97 573.18 576.97 0.0M
2021-05-19 581.73 581.73 576.54 579.07 0.0M
2021-05-18 575.07 582.22 575.07 581.73 0.0M
2021-05-17 575.28 575.28 575.07 575.07 0.0M
2021-05-14 584.24 584.24 567.82 581.59 0.0M
2021-05-13 584.05 586.18 572.57 579.19 0.0M
2021-05-12 582.50 582.50 570.45 573.95 0.0M
2021-05-11 571.13 582.50 571.13 582.50 0.0M
2021-05-10 597.69 599.06 592.06 595.13 0.0M
2021-05-07 585.07 591.37 585.07 588.84 0.0M
2021-05-06 590.28 590.40 587.87 587.87 0.0M
2021-05-05 591.80 595.59 589.02 589.02 0.0M
2021-05-04 585.07 591.66 585.07 590.40 0.0M
2021-05-03 585.07 593.92 585.07 592.65 0.0M
2021-04-30 588.30 588.30 583.25 585.77 0.0M
2021-04-29 564.86 585.77 564.86 581.98 0.0M
2021-04-28 592.92 592.92 583.81 585.07 0.0M
2021-04-27 580.02 592.92 580.02 591.66 0.0M
2021-04-26 581.40 583.93 578.88 583.81 0.0M
2021-04-23 576.41 576.41 568.83 571.30 0.0M
2021-04-22 589.31 591.84 568.83 568.83 0.0M
2021-04-21 581.73 589.31 581.73 581.73 0.0M
2021-04-20 588.18 588.18 578.93 578.93 0.0M
2021-04-19 581.16 594.49 577.37 589.44 0.0M
2021-04-16 577.37 577.37 574.85 576.11 0.0M
2021-04-15 583.67 583.67 573.58 573.58 0.0M
2021-04-14 553.94 583.67 553.94 583.67 0.0M
2021-04-13 554.07 556.46 552.67 555.20 0.0M
2021-04-12 555.20 562.92 551.97 560.39 0.0M
2021-04-09 561.23 561.23 553.94 556.46 0.0M
2021-04-08 559.54 564.03 558.14 561.93 0.0M
2021-04-07 554.91 558.98 547.33 554.49 0.0M
2021-04-06 544.52 555.61 541.02 549.86 0.0M
2021-04-01 545.37 555.89 545.37 555.89 0.0M
2021-03-31 543.25 558.41 543.25 554.21 0.0M
2021-03-30 561.50 562.20 545.80 552.10 0.0M
2021-03-29 543.25 557.73 527.42 555.19 0.0M
2021-03-26 536.82 539.76 533.60 539.76 0.0M
2021-03-25 533.32 539.35 533.32 536.82 0.0M
2021-03-24 534.02 536.55 527.01 527.01 0.0M
2021-03-23 517.67 536.55 516.41 536.55 0.0M
2021-03-22 507.22 511.36 505.95 511.36 0.0M
2021-03-19 517.46 521.25 508.62 508.62 0.0M
2021-03-18 522.51 540.19 516.20 519.98 0.0M
2021-03-17 519.98 519.98 517.46 517.46 0.0M
2021-03-16 520.68 520.68 519.98 519.98 0.0M
2021-03-15 547.21 547.21 518.16 521.95 0.0M
2021-03-12 523.09 526.87 513.11 515.63 0.0M
2021-03-11 515.66 523.09 515.66 523.09 0.0M
2021-03-10 513.14 518.19 513.14 515.66 0.0M
2021-03-09 519.45 527.01 519.45 520.71 0.0M
2021-03-08 521.28 525.07 520.01 521.98 0.0M
2021-03-05 524.78 531.36 521.98 521.98 0.0M
2021-03-04 510.69 524.91 508.16 523.51 0.0M
2021-03-03 528.93 528.93 506.20 518.27 0.0M
2021-03-02 527.17 544.85 527.17 531.03 0.0M
2021-03-01 547.38 557.48 542.32 542.32 0.0M
2021-02-26 581.75 581.75 516.07 547.38 0.0M
2021-02-25 547.97 580.35 547.97 580.35 0.0M
2021-02-24 566.17 577.54 554.28 568.18 0.0M
2021-02-23 584.55 584.55 545.40 566.87 0.0M
2021-02-22 565.00 582.68 565.00 575.71 0.0M
2021-02-19 538.02 563.74 535.23 563.74 0.0M
2021-02-18 527.16 543.08 527.16 541.81 0.0M
2021-02-17 535.16 544.13 534.74 534.74 0.0M
2021-02-16 532.04 535.16 525.05 535.16 0.0M
2021-02-15 526.72 532.04 524.19 532.04 0.0M
2021-02-12 526.15 526.15 518.57 524.19 0.0M
2021-02-11 516.05 522.36 516.05 522.36 0.0M
2021-02-10 504.27 519.21 504.27 514.78 0.0M
2021-02-09 514.30 519.35 501.67 511.85 0.0M
2021-02-08 501.51 514.30 489.97 514.30 0.0M
2021-02-05 493.69 507.83 491.65 507.83 0.0M
2021-02-04 479.79 491.16 477.69 491.16 0.0M
2021-02-03 478.96 484.20 478.96 480.49 0.0M
2021-02-02 485.85 487.99 480.08 481.48 0.0M
2021-02-01 479.88 484.58 479.53 479.53 0.0M
2021-01-29 487.69 487.69 479.88 479.88 0.0M
2021-01-28 479.20 488.04 479.20 486.43 0.0M
2021-01-27 490.57 490.57 477.94 477.94 0.0M
2021-01-26 487.48 490.57 485.52 485.52 0.0M
2021-01-25 488.24 497.02 483.69 483.69 0.0M
2021-01-22 489.50 489.85 484.45 486.98 0.0M
2021-01-21 482.62 485.71 481.36 485.71 0.0M
2021-01-20 492.44 493.70 488.94 488.94 0.0M
2021-01-19 485.07 491.17 485.07 491.17 0.0M
2021-01-18 490.26 491.52 482.62 490.12 0.0M
2021-01-15 490.26 490.26 480.15 490.26 0.0M
2021-01-14 492.44 492.44 486.41 486.41 0.0M
2021-01-13 489.64 489.64 487.11 489.64 0.0M
2021-01-12 495.60 495.60 488.02 492.16 0.0M
2021-01-11 485.56 485.56 478.62 480.45 0.0M
2021-01-08 493.85 493.85 484.99 486.61 0.0M
2021-01-07 471.60 491.32 471.60 491.32 0.0M
2021-01-06 474.56 479.27 470.50 476.65 0.0M
2021-01-05 470.77 475.83 470.77 474.56 0.0M
2021-01-04 474.10 482.14 468.89 472.04 0.0M