PSI Telecommunications Gross Return (PTTEL)

PTTEL
🏛️ 葡萄牙 →
448.33
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 444.89 444.89 443.62 443.98 0.0K
08:05 443.98 443.98 443.98 443.98 0.0K
08:10 443.98 444.71 443.98 444.71 0.0K
08:15 444.71 444.71 444.35 444.35 0.0K
08:20 444.35 445.08 444.35 445.08 0.0K
08:25 445.08 445.08 445.08 445.08 0.0K
08:30 445.08 445.15 444.42 445.15 0.0K
08:35 445.15 445.52 444.79 445.52 0.0K
08:40 445.52 445.52 445.52 445.52 0.0K
08:45 445.52 445.52 445.15 445.15 0.0K
08:50 445.15 445.52 445.15 445.52 0.0K
08:55 445.52 445.52 445.52 445.52 0.0K
09:00 445.52 445.52 445.52 445.52 0.0K
09:05 445.52 445.52 445.52 445.52 0.0K
09:10 445.52 445.52 445.52 445.52 0.0K
09:15 445.52 445.52 445.52 445.52 0.0K
09:20 445.52 445.52 445.15 445.15 0.0K
09:25 445.15 445.52 445.15 445.52 0.0K
09:30 445.52 445.52 445.52 445.52 0.0K
09:35 445.52 445.52 445.52 445.52 0.0K
09:40 445.52 445.52 445.52 445.52 0.0K
09:45 445.52 445.52 445.52 445.52 0.0K
09:50 445.52 446.98 445.52 446.98 0.0K
09:55 446.98 446.98 446.25 446.25 0.0K
10:00 446.25 446.25 446.25 446.25 0.0K
10:05 446.25 446.61 446.25 446.61 0.0K
10:10 446.61 446.61 446.61 446.61 0.0K
10:15 446.61 446.61 446.61 446.61 0.0K
10:20 446.61 446.98 446.61 446.98 0.0K
10:25 446.98 447.71 446.98 447.71 0.0K
10:30 447.71 447.71 447.71 447.71 0.0K
10:35 447.71 447.71 447.71 447.71 0.0K
10:40 447.71 447.71 447.34 447.71 0.0K
10:45 447.71 447.71 447.34 447.34 0.0K
10:50 447.34 447.34 447.34 447.34 0.0K
10:55 447.34 447.34 447.34 447.34 0.0K
11:00 447.34 447.34 446.98 446.98 0.0K
11:05 446.98 447.29 446.93 447.29 0.0K
11:10 447.29 447.29 447.29 447.29 0.0K
11:15 447.29 447.29 447.29 447.29 0.0K
11:20 447.29 447.29 447.29 447.29 0.0K
11:25 447.29 447.29 447.29 447.29 0.0K
11:30 447.29 447.65 447.29 447.65 0.0K
11:35 447.65 447.65 447.65 447.65 0.0K
11:40 447.65 447.65 447.29 447.29 0.0K
11:45 447.29 447.29 447.29 447.29 0.0K
11:50 447.29 447.29 447.29 447.29 0.0K
11:55 447.29 447.29 447.29 447.29 0.0K
12:00 447.29 447.29 447.29 447.29 0.0K
12:05 447.29 447.29 438.48 438.48 0.0K
12:10 438.48 438.48 438.11 438.11 0.0K
12:15 438.11 438.11 436.87 436.87 0.0K
12:20 436.87 436.87 436.87 436.87 0.0K
12:25 436.87 437.59 436.87 437.59 0.0K
12:30 437.59 437.65 437.59 437.65 0.0K
12:35 437.65 437.65 437.65 437.65 0.0K
12:40 437.65 437.65 437.28 437.28 0.0K
12:45 437.28 437.28 437.28 437.28 0.0K
12:50 437.28 437.65 437.28 437.65 0.0K
12:55 437.65 437.65 437.65 437.65 0.0K
13:00 437.65 438.50 437.65 438.50 0.0K
13:05 438.50 438.50 438.37 438.37 0.0K
13:10 438.37 438.37 438.37 438.37 0.0K
13:15 438.37 438.37 438.37 438.37 0.0K
13:20 438.37 438.37 438.37 438.37 0.0K
13:25 438.37 438.37 438.37 438.37 0.0K
13:30 438.37 438.37 438.01 438.11 0.0K
13:35 438.11 438.11 438.11 438.11 0.0K
13:40 438.11 438.11 438.04 438.04 0.0K
13:45 438.04 438.04 438.04 438.04 0.0K
13:50 438.04 438.04 438.04 438.04 0.0K
13:55 438.04 438.45 438.04 438.45 0.0K
14:00 438.45 438.45 438.45 438.45 0.0K
14:05 438.45 438.84 438.45 438.84 0.0K
14:10 438.84 438.84 438.84 438.84 0.0K
14:15 438.84 438.84 438.84 438.84 0.0K
14:20 438.84 438.84 438.84 438.84 0.0K
14:25 438.84 438.84 438.84 438.84 0.0K
14:30 438.84 438.84 438.40 438.40 0.0K
14:35 438.40 441.41 438.40 441.04 0.0K
14:40 441.04 441.04 441.04 441.04 0.0K
14:45 441.04 441.04 441.04 441.04 0.0K
14:50 441.04 441.09 441.04 441.09 0.0K
14:55 441.09 441.09 441.09 441.09 0.0K
15:00 441.09 441.09 441.09 441.09 0.0K
15:05 441.09 441.09 438.97 438.97 0.0K
15:10 438.97 438.97 438.97 438.97 0.0K
15:15 438.94 438.94 438.94 438.94 0.0K
15:20 438.58 438.94 438.58 438.58 0.0K
15:25 438.94 438.94 438.94 438.94 0.0K
15:30 438.94 438.97 438.94 438.97 0.0K
15:35 438.97 438.97 438.97 438.97 0.0K
15:40 438.97 438.97 438.97 438.97 0.0K
15:45 438.97 439.31 438.94 439.31 0.0K
15:50 439.31 439.31 439.31 439.31 0.0K
15:55 439.31 439.31 439.31 439.31 0.0K
16:00 439.31 439.31 438.58 438.94 0.0K
16:05 438.94 438.94 438.92 438.92 0.0K
16:10 438.92 438.92 438.55 438.92 0.0K
16:15 438.92 438.92 438.55 438.55 0.0K
16:20 438.55 438.55 437.82 437.82 0.0K
16:25 437.82 437.90 437.82 437.90 0.0K
16:30 437.53 437.53 437.53 437.53 0.0K
16:35 437.53 437.85 437.48 437.85 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 437.92 448.33 436.83 448.33 0.0M
2025-09-25 444.89 447.71 436.87 437.85 0.0M
2025-09-24 438.58 445.62 435.41 445.62 0.0M
2025-09-23 440.09 448.72 436.84 438.58 0.0M
2025-09-22 445.38 446.49 439.72 439.72 0.0M
2025-09-19 445.04 445.40 437.46 445.40 0.0M
2025-09-18 440.79 443.24 437.02 443.21 0.0M
2025-09-17 444.61 444.93 437.70 441.16 0.0M
2025-09-16 447.92 449.53 443.53 445.34 0.0M
2025-09-15 454.07 458.87 447.55 447.92 0.0M
2025-09-12 446.81 459.54 445.35 454.10 0.0M
2025-09-11 459.54 462.87 446.83 446.83 0.0M
2025-09-10 449.71 459.64 445.98 459.64 0.0M
2025-09-09 449.81 451.27 442.25 447.88 0.0M
2025-09-08 446.15 451.19 440.47 449.81 0.0M
2025-09-05 448.65 448.65 440.19 445.06 0.0M
2025-09-04 442.53 447.92 439.97 447.92 0.0M
2025-09-03 442.25 442.90 439.26 442.90 0.0M
2025-09-02 447.33 447.33 442.28 442.62 0.0M
2025-09-01 443.27 447.36 441.39 447.36 0.0M
2025-08-29 443.61 446.16 442.78 443.22 0.0M
2025-08-28 444.86 446.31 437.09 443.61 0.0M
2025-08-27 449.27 449.27 443.17 444.86 0.0M
2025-08-26 449.41 451.28 447.51 449.27 0.0M
2025-08-25 443.15 450.65 441.33 450.29 0.0M
2025-08-22 446.73 447.51 443.20 443.20 0.0M
2025-08-21 447.12 448.86 444.96 446.73 0.0M
2025-08-20 447.75 451.06 445.69 447.85 0.0M
2025-08-19 440.06 446.95 439.52 446.87 0.0M
2025-08-18 428.97 439.69 428.97 439.69 0.0M
2025-08-15 427.21 432.05 426.58 428.99 0.0M
2025-08-14 426.81 428.87 422.43 427.57 0.0M
2025-08-13 428.49 430.57 422.40 426.81 0.0M
2025-08-12 428.31 434.74 427.47 428.13 0.0M
2025-08-11 428.56 435.23 424.64 428.28 0.0M
2025-08-08 422.23 428.19 421.26 428.19 0.0M
2025-08-07 416.52 421.86 414.29 421.50 0.0M
2025-08-06 409.16 416.69 407.64 416.52 0.0M
2025-08-05 413.96 413.98 408.14 408.79 0.0M
2025-08-04 405.98 413.23 403.44 413.23 0.0M
2025-08-01 403.35 405.93 402.26 405.93 0.0M
2025-07-31 404.81 405.25 401.97 403.40 0.0M
2025-07-30 405.12 406.24 400.92 404.08 0.0M
2025-07-29 402.80 405.07 400.82 405.07 0.0M
2025-07-28 403.77 403.77 398.44 402.62 0.0M
2025-07-25 400.44 403.02 397.62 401.22 0.0M
2025-07-24 398.86 400.88 393.36 400.81 0.0M
2025-07-23 394.14 399.61 392.49 398.86 0.0M
2025-07-22 411.79 414.92 389.37 394.14 0.0M
2025-07-21 413.27 413.64 407.05 407.05 0.0M
2025-07-18 415.16 416.62 411.06 412.91 0.0M
2025-07-17 411.54 420.00 411.54 415.16 0.0M
2025-07-16 411.57 415.48 411.47 411.54 0.0M
2025-07-15 411.70 414.85 410.30 412.66 0.0M
2025-07-14 418.85 418.85 411.00 411.73 0.0M
2025-07-11 421.19 421.92 416.36 418.88 0.0M
2025-07-10 422.96 424.18 420.49 420.83 0.0M
2025-07-09 418.52 423.58 417.48 422.23 0.0M
2025-07-08 425.92 425.92 416.91 418.16 0.0M
2025-07-07 426.37 426.42 420.01 425.87 0.0M
2025-07-04 426.37 427.26 419.00 426.37 0.0M
2025-07-03 427.37 428.51 425.88 426.37 0.0M
2025-07-02 430.62 430.83 426.98 427.00 0.0M
2025-07-01 424.12 430.47 419.71 429.74 0.0M
2025-06-30 413.80 422.69 413.68 422.30 0.0M
2025-06-27 414.33 417.72 411.98 413.80 0.0M
2025-06-26 413.47 417.87 410.47 414.33 0.0M
2025-06-25 411.98 414.69 408.23 413.83 0.0M
2025-06-24 416.16 419.81 414.78 415.50 0.0M
2025-06-23 413.20 417.80 412.54 416.06 0.0M
2025-06-20 415.00 420.69 414.72 417.94 0.0M
2025-06-19 414.77 416.54 413.91 413.91 0.0M
2025-06-18 412.33 415.50 410.61 415.50 0.0M
2025-06-17 415.79 415.84 410.90 412.70 0.0M
2025-06-16 416.34 420.15 415.01 415.06 0.0M
2025-06-13 420.71 425.17 416.18 416.18 0.0M
2025-06-12 417.74 425.53 417.74 420.71 0.0M
2025-06-11 420.14 422.25 417.84 417.92 0.0M
2025-06-10 422.48 424.94 420.50 423.67 0.0M
2025-06-09 424.64 424.64 418.90 422.61 0.0M
2025-06-06 421.15 424.94 421.05 423.85 0.0M
2025-06-05 423.05 424.44 420.76 421.52 0.0M
2025-06-04 417.57 424.54 417.57 422.69 0.0M
2025-06-03 418.83 424.42 418.83 421.98 0.0M
2025-06-02 417.48 420.29 415.30 418.75 0.0M
2025-05-30 419.31 421.49 417.48 417.48 0.0M
2025-05-29 417.04 419.59 416.55 417.48 0.0M
2025-05-28 418.54 423.78 416.97 416.99 0.0M
2025-05-27 417.37 418.04 413.68 417.31 0.0M
2025-05-26 413.12 416.64 413.10 416.28 0.0M
2025-05-23 412.43 414.17 410.34 411.36 0.0M
2025-05-22 416.34 416.34 411.65 412.41 0.0M
2025-05-21 416.86 416.86 408.09 416.21 0.0M
2025-05-20 409.37 415.77 409.01 415.77 0.0M
2025-05-19 399.60 408.34 399.41 408.29 0.0M
2025-05-16 407.25 408.53 398.82 399.39 0.0M
2025-05-15 401.18 407.54 396.63 406.53 0.0M
2025-05-14 403.35 403.71 400.96 401.91 0.0M
2025-05-13 400.80 403.70 399.59 403.40 0.0M
2025-05-12 401.28 402.59 396.92 400.77 0.0M
2025-05-09 397.31 405.13 397.31 400.91 0.0M
2025-05-08 398.16 402.10 396.97 397.36 0.0M
2025-05-07 406.91 406.91 393.82 398.16 0.0M
2025-05-06 398.19 406.83 398.19 405.10 0.0M
2025-05-05 395.69 400.81 395.69 400.73 0.0M
2025-05-02 397.55 402.63 395.69 396.77 0.0M
2025-04-30 404.84 404.84 401.47 403.24 0.0M
2025-04-29 402.04 405.80 402.04 403.02 0.0M
2025-04-28 404.77 404.77 400.49 402.77 0.0M
2025-04-25 401.66 406.22 398.44 402.95 0.0M
2025-04-24 404.30 406.11 398.39 400.20 0.0M
2025-04-23 399.94 406.58 399.94 404.30 0.0M
2025-04-22 399.95 400.53 395.11 399.92 0.0M
2025-04-17 402.10 408.82 398.64 399.61 0.0M
2025-04-16 402.51 402.51 399.30 401.96 0.0M
2025-04-15 412.03 412.03 396.49 402.51 0.0M
2025-04-14 407.83 416.63 407.83 413.39 0.0M
2025-04-11 406.61 408.93 406.15 407.87 0.0M
2025-04-10 407.86 409.99 403.49 404.58 0.0M
2025-04-09 402.19 402.87 394.64 396.69 0.0M
2025-04-08 401.46 408.29 390.35 406.93 0.0M
2025-04-07 407.47 407.47 393.20 401.46 0.0M
2025-04-04 429.68 430.02 415.86 416.61 0.0M
2025-04-03 428.07 431.25 426.72 429.75 0.0M
2025-04-02 425.64 429.57 424.61 427.73 0.0M
2025-04-01 425.15 430.30 424.34 425.69 0.0M
2025-03-31 428.70 430.26 422.62 425.15 0.0M
2025-03-28 422.12 429.49 422.12 428.74 0.0M
2025-03-27 418.86 421.78 418.18 421.10 0.0M
2025-03-26 415.93 421.32 415.56 418.93 0.0M
2025-03-25 415.96 417.97 415.25 415.93 0.0M
2025-03-24 420.14 420.14 414.76 414.94 0.0M
2025-03-21 420.94 421.69 419.03 419.99 0.0M
2025-03-20 427.26 428.95 417.14 420.26 0.0M
2025-03-19 432.68 432.74 425.21 427.73 0.0M
2025-03-18 429.80 433.58 424.76 432.45 0.0M
2025-03-17 427.99 431.34 426.48 429.09 0.0M
2025-03-14 427.91 431.84 425.58 427.02 0.0M
2025-03-13 424.34 430.74 424.34 427.58 0.0M
2025-03-12 432.47 432.47 423.40 424.34 0.0M
2025-03-11 427.23 432.42 425.94 432.42 0.0M
2025-03-10 431.00 433.74 425.48 427.14 0.0M
2025-03-07 432.02 436.66 428.15 430.98 0.0M
2025-03-06 427.68 432.70 425.86 432.70 0.0M
2025-03-05 424.73 433.49 423.27 427.34 0.0M
2025-03-04 422.38 430.19 419.42 426.08 0.0M
2025-03-03 421.21 422.33 416.40 422.14 0.0M
2025-02-28 414.88 422.44 411.26 421.38 0.0M
2025-02-27 391.56 421.63 391.56 415.89 0.0M
2025-02-26 391.63 392.85 388.65 391.23 0.0M
2025-02-25 390.36 396.57 390.36 391.58 0.0M
2025-02-24 381.23 390.99 381.23 390.32 0.0M
2025-02-21 374.24 382.05 374.24 382.05 0.0M
2025-02-20 375.37 376.58 373.54 374.24 0.0M
2025-02-19 373.49 376.05 372.67 375.37 0.0M
2025-02-18 369.53 373.63 367.48 373.63 0.0M
2025-02-17 368.76 371.51 368.26 369.48 0.0M
2025-02-14 372.33 372.33 368.69 368.76 0.0M
2025-02-13 367.94 373.10 367.94 372.33 0.0M
2025-02-12 367.96 370.10 366.25 366.59 0.0M
2025-02-11 361.32 367.06 361.32 365.59 0.0M
2025-02-10 358.32 360.64 358.20 360.30 0.0M
2025-02-07 354.34 358.66 354.34 358.32 0.0M
2025-02-06 354.35 358.01 354.33 355.97 0.0M
2025-02-05 351.64 355.37 351.64 354.28 0.0M
2025-02-04 348.26 351.64 348.26 350.97 0.0M
2025-02-03 347.94 348.91 346.93 348.26 0.0M
2025-01-31 347.44 348.62 345.02 347.94 0.0M
2025-01-30 342.93 347.06 341.80 346.43 0.0M
2025-01-29 341.24 348.06 340.54 342.59 0.0M
2025-01-28 343.40 347.29 341.84 342.25 0.0M
2025-01-27 346.24 349.58 341.21 343.40 0.0M
2025-01-24 347.24 347.55 345.57 346.24 0.0M
2025-01-23 340.55 346.90 340.55 346.90 0.0M
2025-01-22 342.27 347.69 340.55 340.55 0.0M
2025-01-21 339.06 342.95 337.69 342.27 0.0M
2025-01-20 336.87 340.89 333.71 339.06 0.0M
2025-01-17 344.22 345.43 339.47 342.97 0.0M
2025-01-16 341.40 343.88 340.72 343.88 0.0M
2025-01-15 339.51 343.57 339.51 341.40 0.0M
2025-01-14 341.22 341.68 339.39 339.39 0.0M
2025-01-13 341.17 342.33 338.98 339.53 0.0M
2025-01-10 339.95 342.98 338.84 341.24 0.0M
2025-01-09 339.68 344.55 338.20 339.61 0.0M
2025-01-08 347.15 347.15 335.95 339.65 0.0M
2025-01-07 358.12 358.12 347.27 347.38 0.0M
2025-01-06 351.20 358.00 347.55 357.74 0.0M
2025-01-03 349.87 351.02 348.90 350.86 0.0M
2025-01-02 342.87 349.19 342.55 349.19 0.0M