PSI Utilities Gross Return (PTUT)

PTUT
🏛️ 葡萄牙 →
3,999.86
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
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 5,032.83 5,047.94 5,011.91 5,047.08 0.0M
2021-12-30 5,016.08 5,053.49 5,016.08 5,032.68 0.0M
2021-12-29 5,027.22 5,052.75 5,003.25 5,012.33 0.0M
2021-12-28 5,004.59 5,033.20 4,994.71 5,029.49 0.0M
2021-12-27 5,021.88 5,044.96 4,998.25 5,003.80 0.0M
2021-12-24 4,990.09 5,040.13 4,969.60 5,021.88 0.0M
2021-12-23 4,989.96 5,049.14 4,981.37 5,010.54 0.0M
2021-12-22 4,979.27 5,007.63 4,937.18 4,982.46 0.0M
2021-12-21 4,921.19 4,998.54 4,921.19 4,979.27 0.0M
2021-12-20 4,965.14 4,965.14 4,803.36 4,884.83 0.0M
2021-12-17 4,950.35 4,968.31 4,854.36 4,964.74 0.0M
2021-12-16 4,949.18 5,035.41 4,941.50 4,950.35 0.0M
2021-12-15 4,874.40 4,959.28 4,861.67 4,914.00 0.0M
2021-12-14 4,985.69 5,015.39 4,859.21 4,874.40 0.0M
2021-12-13 4,981.91 5,002.45 4,955.91 4,985.69 0.0M
2021-12-10 5,075.31 5,075.31 4,979.64 4,979.64 0.0M
2021-12-09 5,045.45 5,110.92 5,029.47 5,076.09 0.0M
2021-12-08 5,104.74 5,180.35 5,035.14 5,045.45 0.0M
2021-12-07 5,021.90 5,126.48 5,021.90 5,104.74 0.0M
2021-12-06 4,963.22 5,041.56 4,950.27 5,021.90 0.0M
2021-12-03 4,991.13 5,036.95 4,925.41 4,940.49 0.0M
2021-12-02 5,108.98 5,108.98 4,931.65 4,975.22 0.0M
2021-12-01 5,121.94 5,144.49 5,048.20 5,109.27 0.0M
2021-11-30 5,117.83 5,199.07 5,074.73 5,120.36 0.0M
2021-11-29 5,119.75 5,214.50 5,111.49 5,117.83 0.0M
2021-11-26 5,168.10 5,168.10 5,036.79 5,119.75 0.0M
2021-11-25 5,023.96 5,192.83 5,023.96 5,170.07 0.0M
2021-11-24 4,957.23 5,039.52 4,956.16 5,022.39 0.0M
2021-11-23 5,021.29 5,021.29 4,911.74 4,957.38 0.0M
2021-11-22 5,071.10 5,136.54 5,021.76 5,022.01 0.0M
2021-11-19 5,045.77 5,070.31 4,977.97 5,070.31 0.0M
2021-11-18 5,175.37 5,189.44 5,044.84 5,068.50 0.0M
2021-11-17 5,144.97 5,205.92 5,123.00 5,184.46 0.0M
2021-11-16 5,150.98 5,173.85 5,108.56 5,144.58 0.0M
2021-11-15 5,094.03 5,149.86 5,076.49 5,149.57 0.0M
2021-11-12 5,106.91 5,110.53 5,054.72 5,103.12 0.0M
2021-11-11 5,114.30 5,120.54 5,049.33 5,107.69 0.0M
2021-11-10 5,069.05 5,137.96 5,046.48 5,108.67 0.0M
2021-11-09 5,083.33 5,113.99 5,016.45 5,069.45 0.0M
2021-11-08 5,050.35 5,120.23 5,028.42 5,083.73 0.0M
2021-11-05 5,150.85 5,150.85 5,028.81 5,048.07 0.0M
2021-11-04 5,219.28 5,257.41 5,130.91 5,150.06 0.0M
2021-11-03 5,421.15 5,421.15 5,141.05 5,198.83 0.0M
2021-11-02 5,461.95 5,497.37 5,419.06 5,420.86 0.0M
2021-11-01 5,336.48 5,469.71 5,336.48 5,466.64 0.0M
2021-10-29 5,436.25 5,447.04 5,303.66 5,335.30 0.0M
2021-10-28 5,317.58 5,446.97 5,278.09 5,445.63 0.0M
2021-10-27 5,257.36 5,336.47 5,252.39 5,331.21 0.0M
2021-10-26 5,313.66 5,343.14 5,235.39 5,270.49 0.0M
2021-10-25 5,327.22 5,333.82 5,267.20 5,311.31 0.0M
2021-10-22 5,245.26 5,339.49 5,223.48 5,328.01 0.0M
2021-10-21 5,218.57 5,247.00 5,172.89 5,245.66 0.0M
2021-10-20 5,069.67 5,228.52 5,061.45 5,218.28 0.0M
2021-10-19 4,979.85 5,071.94 4,979.85 5,071.94 0.0M
2021-10-18 5,006.85 5,036.19 4,933.96 4,971.87 0.0M
2021-10-15 5,025.88 5,050.45 4,983.09 4,990.94 0.0M
2021-10-14 5,029.12 5,108.48 4,974.77 5,000.88 0.0M
2021-10-13 4,843.45 5,036.94 4,820.80 5,015.51 0.0M
2021-10-12 4,682.80 4,868.45 4,668.90 4,868.45 0.0M
2021-10-11 4,765.17 4,827.75 4,672.41 4,707.79 0.0M
2021-10-08 4,783.03 4,811.82 4,703.15 4,711.22 0.0M
2021-10-07 4,735.77 4,840.20 4,735.77 4,784.91 0.0M
2021-10-06 4,772.73 4,772.73 4,637.45 4,736.17 0.0M
2021-10-05 4,837.19 4,847.57 4,741.21 4,772.45 0.0M
2021-10-04 4,892.97 4,894.96 4,778.32 4,805.37 0.0M
2021-10-01 4,833.94 4,902.06 4,777.32 4,902.06 0.0M
2021-09-30 4,831.76 4,878.43 4,775.70 4,848.01 0.0M
2021-09-29 4,827.44 4,900.16 4,804.56 4,815.86 0.0M
2021-09-28 4,947.33 4,967.39 4,807.82 4,826.86 0.0M
2021-09-27 4,960.76 5,004.93 4,943.72 4,948.91 0.0M
2021-09-24 5,037.36 5,038.48 4,957.23 4,960.18 0.0M
2021-09-23 5,014.50 5,156.30 5,014.50 5,041.91 0.0M
2021-09-22 4,943.43 5,023.05 4,911.84 5,015.68 0.0M
2021-09-21 4,819.32 4,962.05 4,819.32 4,932.07 0.0M
2021-09-20 4,895.38 4,895.38 4,810.15 4,816.50 0.0M
2021-09-17 4,931.39 5,022.94 4,906.75 4,906.75 0.0M
2021-09-16 4,984.30 5,009.52 4,830.52 4,931.11 0.0M
2021-09-15 5,136.34 5,145.64 4,967.31 4,979.75 0.0M
2021-09-14 5,103.95 5,147.13 5,051.55 5,147.13 0.0M
2021-09-13 4,984.56 5,144.94 4,984.56 5,102.94 0.0M
2021-09-10 4,976.71 4,997.17 4,925.12 4,964.11 0.0M
2021-09-09 4,994.11 5,016.87 4,964.27 4,976.32 0.0M
2021-09-08 5,027.81 5,041.05 4,957.72 5,005.47 0.0M
2021-09-07 5,129.64 5,158.42 5,021.36 5,027.41 0.0M
2021-09-06 5,152.74 5,176.87 5,129.64 5,129.64 0.0M
2021-09-03 5,132.83 5,152.34 5,101.95 5,152.34 0.0M
2021-09-02 5,112.38 5,139.04 5,096.72 5,132.83 0.0M
2021-09-01 4,979.37 5,153.01 4,979.37 5,112.38 0.0M
2021-08-31 4,877.07 5,013.60 4,862.46 5,013.46 0.0M
2021-08-30 4,862.32 4,896.02 4,842.04 4,877.07 0.0M
2021-08-27 4,915.93 4,929.68 4,842.12 4,857.78 0.0M
2021-08-26 4,960.95 4,969.11 4,895.26 4,916.72 0.0M
2021-08-25 4,995.09 5,040.20 4,960.95 4,960.95 0.0M
2021-08-24 4,978.75 5,035.44 4,954.96 4,995.09 0.0M
2021-08-23 5,068.17 5,095.47 4,935.68 4,978.75 0.0M
2021-08-20 4,963.50 5,099.99 4,952.92 5,068.64 0.0M
2021-08-19 4,903.89 4,990.19 4,857.54 4,974.86 0.0M
2021-08-18 4,761.98 4,917.35 4,753.07 4,908.58 0.0M
2021-08-17 4,759.22 4,787.75 4,720.97 4,761.98 0.0M
2021-08-16 4,692.25 4,759.22 4,670.46 4,759.22 0.0M
2021-08-13 4,665.59 4,692.00 4,641.71 4,691.86 0.0M
2021-08-12 4,733.39 4,741.25 4,665.20 4,665.59 0.0M
2021-08-11 4,720.30 4,731.98 4,678.16 4,731.98 0.0M
2021-08-10 4,688.30 4,744.65 4,665.64 4,716.07 0.0M
2021-08-09 4,638.95 4,718.82 4,637.70 4,688.70 0.0M
2021-08-06 4,679.13 4,698.04 4,630.01 4,639.17 0.0M
2021-08-05 4,712.79 4,721.92 4,664.88 4,678.73 0.0M
2021-08-04 4,719.57 4,726.82 4,665.83 4,707.16 0.0M
2021-08-03 4,635.75 4,714.48 4,633.32 4,709.25 0.0M
2021-08-02 4,557.06 4,635.60 4,552.39 4,635.60 0.0M
2021-07-30 4,674.61 4,677.39 4,548.04 4,557.13 0.0M
2021-07-29 4,781.02 4,781.02 4,652.24 4,706.42 0.0M
2021-07-28 4,681.28 4,776.15 4,681.28 4,774.45 0.0M
2021-07-27 4,737.37 4,751.66 4,639.95 4,675.18 0.0M
2021-07-26 4,767.80 4,783.24 4,728.26 4,737.37 0.0M
2021-07-23 4,778.12 4,801.57 4,744.03 4,781.44 0.0M
2021-07-22 4,677.72 4,804.05 4,677.72 4,769.67 0.0M
2021-07-21 4,533.13 4,678.41 4,533.13 4,675.44 0.0M
2021-07-20 4,574.34 4,626.40 4,495.34 4,531.48 0.0M
2021-07-19 4,643.87 4,643.87 4,521.00 4,567.30 0.0M
2021-07-16 4,676.31 4,725.56 4,650.19 4,655.13 0.0M
2021-07-15 4,796.30 4,796.30 4,620.53 4,672.90 0.0M
2021-07-14 4,873.05 4,873.05 4,763.57 4,795.90 0.0M
2021-07-13 4,919.48 4,919.48 4,849.87 4,873.45 0.0M
2021-07-12 4,760.08 4,920.28 4,760.08 4,920.28 0.0M
2021-07-09 4,801.64 4,806.26 4,745.15 4,760.08 0.0M
2021-07-08 4,844.27 4,865.14 4,791.39 4,798.79 0.0M
2021-07-07 4,754.27 4,887.33 4,722.38 4,844.27 0.0M
2021-07-06 4,626.51 4,754.27 4,605.83 4,754.27 0.0M
2021-07-05 4,681.25 4,681.25 4,615.05 4,633.17 0.0M
2021-07-02 4,651.00 4,681.05 4,629.94 4,676.97 0.0M
2021-07-01 4,559.82 4,652.30 4,559.82 4,651.00 0.0M
2021-06-30 4,611.56 4,632.77 4,520.99 4,569.04 0.0M
2021-06-29 4,542.63 4,655.98 4,542.63 4,649.62 0.0M
2021-06-28 4,495.76 4,551.20 4,495.76 4,551.20 0.0M
2021-06-25 4,490.08 4,492.39 4,438.65 4,476.15 0.0M
2021-06-24 4,430.93 4,488.80 4,415.09 4,485.47 0.0M
2021-06-23 4,521.87 4,521.87 4,412.79 4,430.13 0.0M
2021-06-22 4,555.26 4,586.64 4,499.11 4,523.02 0.0M
2021-06-21 4,552.93 4,600.15 4,507.59 4,546.03 0.0M
2021-06-18 4,652.71 4,683.59 4,510.92 4,529.87 0.0M
2021-06-17 4,726.99 4,726.99 4,597.49 4,653.91 0.0M
2021-06-16 4,605.59 4,776.07 4,605.59 4,727.80 0.0M
2021-06-15 4,611.51 4,646.20 4,573.34 4,603.69 0.0M
2021-06-14 4,498.02 4,637.18 4,498.02 4,611.11 0.0M
2021-06-11 4,454.78 4,518.62 4,454.78 4,497.61 0.0M
2021-06-10 4,526.04 4,553.79 4,407.12 4,454.78 0.0M
2021-06-09 4,516.84 4,529.17 4,486.08 4,525.24 0.0M
2021-06-08 4,481.14 4,516.16 4,470.36 4,516.04 0.0M
2021-06-07 4,454.75 4,485.15 4,399.21 4,480.34 0.0M
2021-06-04 4,436.25 4,476.76 4,404.02 4,460.52 0.0M
2021-06-03 4,495.43 4,514.84 4,416.97 4,436.25 0.0M
2021-06-02 4,629.65 4,656.93 4,499.79 4,500.19 0.0M
2021-06-01 4,662.68 4,679.90 4,607.06 4,630.13 0.0M
2021-05-31 4,704.38 4,723.46 4,647.42 4,647.69 0.0M
2021-05-28 4,718.55 4,741.90 4,680.29 4,708.67 0.0M
2021-05-27 4,728.52 4,767.58 4,688.59 4,696.64 0.0M
2021-05-26 4,710.25 4,776.54 4,710.25 4,729.00 0.0M
2021-05-25 4,684.22 4,739.66 4,679.75 4,709.45 0.0M
2021-05-24 4,707.32 4,713.31 4,671.58 4,685.17 0.0M
2021-05-21 4,664.68 4,751.38 4,664.68 4,699.25 0.0M
2021-05-20 4,538.27 4,673.10 4,538.27 4,664.20 0.0M
2021-05-19 4,569.75 4,591.24 4,509.33 4,531.61 0.0M
2021-05-18 4,473.58 4,614.55 4,473.58 4,578.98 0.0M
2021-05-17 4,472.45 4,541.40 4,436.89 4,456.28 0.0M
2021-05-14 4,414.20 4,479.82 4,365.73 4,472.45 0.0M
2021-05-13 4,250.04 4,377.88 4,169.99 4,340.88 0.0M
2021-05-12 4,383.17 4,405.38 4,246.13 4,249.24 0.0M
2021-05-11 4,506.15 4,506.15 4,288.18 4,340.50 0.0M
2021-05-10 4,640.26 4,640.66 4,490.09 4,506.15 0.0M
2021-05-07 4,533.87 4,658.27 4,520.42 4,626.77 0.0M
2021-05-06 4,583.75 4,607.15 4,470.82 4,531.40 0.0M
2021-05-05 4,585.19 4,675.60 4,582.88 4,598.67 0.0M
2021-05-04 4,750.91 4,766.61 4,570.28 4,574.87 0.0M
2021-05-03 4,657.98 4,750.11 4,657.98 4,750.11 0.0M
2021-04-30 4,735.33 4,756.20 4,652.25 4,657.98 0.0M
2021-04-29 4,800.95 4,815.88 4,697.37 4,731.54 0.0M
2021-04-28 4,837.60 4,838.70 4,766.05 4,784.88 0.0M
2021-04-27 4,822.45 4,859.17 4,807.77 4,839.50 0.0M
2021-04-26 4,882.83 4,890.04 4,817.06 4,833.93 0.0M
2021-04-23 4,917.84 4,994.46 4,875.14 4,892.01 0.0M
2021-04-22 4,762.61 4,944.10 4,690.36 4,917.84 0.0M
2021-04-21 4,711.15 4,741.04 4,601.06 4,669.71 0.0M
2021-04-20 4,748.40 4,784.45 4,696.04 4,710.76 0.0M
2021-04-19 4,789.74 4,815.06 4,726.25 4,744.67 0.0M
2021-04-16 4,724.04 4,852.88 4,695.58 4,787.79 0.0M
2021-04-15 4,743.13 4,760.30 4,680.04 4,732.42 0.0M
2021-04-14 4,718.74 4,782.26 4,714.70 4,757.02 0.0M
2021-04-13 4,718.98 4,758.45 4,671.51 4,719.56 0.0M
2021-04-12 4,740.63 4,747.08 4,662.62 4,731.81 0.0M
2021-04-09 4,720.40 4,761.59 4,697.14 4,734.80 0.0M
2021-04-08 4,678.20 4,757.86 4,677.79 4,734.30 0.0M
2021-04-07 4,692.40 4,709.89 4,648.88 4,672.85 0.0M
2021-04-06 4,596.91 4,746.20 4,596.91 4,692.81 0.0M
2021-04-01 4,511.57 4,599.79 4,502.75 4,588.36 0.0M
2021-03-31 4,391.07 4,536.54 4,379.42 4,507.20 0.0M
2021-03-30 4,416.26 4,456.79 4,372.54 4,391.07 0.0M
2021-03-29 4,395.82 4,439.82 4,340.03 4,414.31 0.0M
2021-03-26 4,342.66 4,390.77 4,323.89 4,387.27 0.0M
2021-03-25 4,427.08 4,428.44 4,296.77 4,334.11 0.0M
2021-03-24 4,551.91 4,551.91 4,412.82 4,429.22 0.0M
2021-03-23 4,447.21 4,554.65 4,415.58 4,536.95 0.0M
2021-03-22 4,410.22 4,447.17 4,382.14 4,446.81 0.0M
2021-03-19 4,366.67 4,424.34 4,337.99 4,417.02 0.0M
2021-03-18 4,361.07 4,383.44 4,310.47 4,349.57 0.0M
2021-03-17 4,463.07 4,465.75 4,360.25 4,360.25 0.0M
2021-03-16 4,405.73 4,491.19 4,391.40 4,463.07 0.0M
2021-03-15 4,456.46 4,461.40 4,353.71 4,390.77 0.0M
2021-03-12 4,533.20 4,533.20 4,414.34 4,443.64 0.0M
2021-03-11 4,362.89 4,518.24 4,353.39 4,518.24 0.0M
2021-03-10 4,296.38 4,354.03 4,243.13 4,332.97 0.0M
2021-03-09 4,157.47 4,332.80 4,150.30 4,295.90 0.0M
2021-03-08 4,095.49 4,195.17 4,059.02 4,149.70 0.0M
2021-03-05 4,135.89 4,184.40 4,095.08 4,095.08 0.0M
2021-03-04 4,204.26 4,226.33 4,069.24 4,122.77 0.0M
2021-03-03 4,507.73 4,507.73 4,160.71 4,199.98 0.0M
2021-03-02 4,523.80 4,575.36 4,485.50 4,506.91 0.0M
2021-03-01 4,451.38 4,527.93 4,437.33 4,522.57 0.0M
2021-02-26 4,511.83 4,511.83 4,408.46 4,425.15 0.0M
2021-02-25 4,448.29 4,604.18 4,448.29 4,502.60 0.0M
2021-02-24 4,480.05 4,529.74 4,420.68 4,447.88 0.0M
2021-02-23 4,559.67 4,567.18 4,363.42 4,484.33 0.0M
2021-02-22 4,622.53 4,622.53 4,516.02 4,521.20 0.0M
2021-02-19 4,550.10 4,655.18 4,501.74 4,622.53 0.0M
2021-02-18 4,718.04 4,773.14 4,550.80 4,554.47 0.0M
2021-02-17 4,771.76 4,771.76 4,706.98 4,723.86 0.0M
2021-02-16 4,754.27 4,894.90 4,754.27 4,771.76 0.0M
2021-02-15 4,769.33 4,833.93 4,677.08 4,769.81 0.0M
2021-02-12 4,996.24 4,996.24 4,690.86 4,768.51 0.0M
2021-02-11 4,970.99 5,037.85 4,915.53 4,977.78 0.0M
2021-02-10 4,958.04 5,055.92 4,934.00 4,954.97 0.0M
2021-02-09 5,119.15 5,129.35 4,948.32 4,948.32 0.0M
2021-02-08 5,162.71 5,201.41 5,067.99 5,108.46 0.0M
2021-02-05 5,117.85 5,193.06 5,103.20 5,162.71 0.0M
2021-02-04 5,222.61 5,244.88 5,070.65 5,097.44 0.0M
2021-02-03 5,169.26 5,212.34 5,154.61 5,211.93 0.0M
2021-02-02 5,150.50 5,187.49 5,107.50 5,142.55 0.0M
2021-02-01 5,119.08 5,224.40 5,094.31 5,149.27 0.0M
2021-01-29 5,159.24 5,256.46 5,064.03 5,113.73 0.0M
2021-01-28 4,964.86 5,177.06 4,845.27 5,164.58 0.0M
2021-01-27 5,213.64 5,227.16 4,863.65 5,035.30 0.0M
2021-01-26 5,392.31 5,410.69 5,175.34 5,221.41 0.0M
2021-01-25 5,431.32 5,522.41 5,369.97 5,391.90 0.0M
2021-01-22 5,409.31 5,430.91 5,322.67 5,430.91 0.0M
2021-01-21 5,330.98 5,405.83 5,245.47 5,401.54 0.0M
2021-01-20 5,313.42 5,378.36 5,283.86 5,308.64 0.0M
2021-01-19 5,276.02 5,326.05 5,230.21 5,292.05 0.0M
2021-01-18 5,271.39 5,278.76 5,220.65 5,276.02 0.0M
2021-01-15 5,328.40 5,375.04 5,219.27 5,255.37 0.0M
2021-01-14 5,326.05 5,368.95 5,286.86 5,327.18 0.0M
2021-01-13 5,315.11 5,367.82 5,271.88 5,316.34 0.0M
2021-01-12 5,472.26 5,508.21 5,301.92 5,309.28 0.0M
2021-01-11 5,665.25 5,665.25 5,437.78 5,482.95 0.0M
2021-01-08 5,658.14 5,754.87 5,628.66 5,666.07 0.0M
2021-01-07 5,465.54 5,678.61 5,465.54 5,657.73 0.0M
2021-01-06 5,266.61 5,451.45 5,266.61 5,438.82 0.0M
2021-01-05 5,374.85 5,405.94 5,240.46 5,266.20 0.0M
2021-01-04 5,135.54 5,392.50 5,135.54 5,374.85 0.0M