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
2022-12-30 5,036.19 5,036.19 4,949.88 4,950.65 0.0M
2022-12-29 4,977.57 5,037.37 4,953.75 5,037.37 0.0M
2022-12-28 4,983.76 5,018.76 4,970.24 4,977.07 0.0M
2022-12-27 5,057.42 5,059.75 4,967.84 4,995.35 0.0M
2022-12-23 5,033.36 5,041.91 4,979.88 5,030.75 0.0M
2022-12-22 5,037.72 5,080.50 5,018.71 5,033.70 0.0M
2022-12-21 5,030.12 5,052.50 4,979.22 5,036.92 0.0M
2022-12-20 5,034.00 5,039.79 4,948.98 5,012.23 0.0M
2022-12-19 5,036.25 5,095.49 5,022.09 5,053.69 0.0M
2022-12-16 5,094.11 5,094.11 4,926.29 5,038.60 0.0M
2022-12-15 5,193.94 5,193.94 5,081.50 5,094.11 0.0M
2022-12-14 5,135.38 5,194.35 5,135.38 5,194.35 0.0M
2022-12-13 5,099.94 5,257.25 4,975.48 5,131.56 0.0M
2022-12-12 5,025.70 5,124.62 5,004.98 5,095.16 0.0M
2022-12-09 5,003.70 5,029.48 4,946.56 5,025.36 0.0M
2022-12-08 5,074.82 5,074.82 4,994.96 5,000.22 0.0M
2022-12-07 5,089.73 5,123.65 5,067.81 5,072.91 0.0M
2022-12-06 5,104.68 5,168.95 5,081.67 5,089.23 0.0M
2022-12-05 5,069.00 5,146.39 5,069.00 5,104.68 0.0M
2022-12-02 5,169.42 5,173.10 5,032.39 5,086.22 0.0M
2022-12-01 5,056.65 5,219.64 5,056.65 5,184.73 0.0M
2022-11-30 4,968.79 5,055.04 4,967.40 5,055.04 0.0M
2022-11-29 5,003.69 5,025.30 4,913.47 4,968.12 0.0M
2022-11-28 5,100.64 5,100.64 4,969.76 5,001.68 0.0M
2022-11-25 5,155.58 5,156.26 5,071.41 5,102.15 0.0M
2022-11-24 5,122.20 5,203.51 5,117.56 5,155.75 0.0M
2022-11-23 5,056.72 5,120.11 4,996.33 5,118.72 0.0M
2022-11-22 5,050.63 5,094.41 5,024.51 5,063.67 0.0M
2022-11-21 5,046.02 5,109.72 5,011.20 5,041.54 0.0M
2022-11-18 4,989.14 5,051.52 4,985.69 5,044.67 0.0M
2022-11-17 5,006.35 5,027.54 4,963.74 4,989.14 0.0M
2022-11-16 5,018.55 5,035.35 4,984.24 5,004.03 0.0M
2022-11-15 4,990.25 5,059.23 4,990.25 5,019.90 0.0M
2022-11-14 4,998.60 5,021.54 4,973.55 4,988.64 0.0M
2022-11-11 5,162.35 5,225.14 4,958.15 4,996.99 0.0M
2022-11-10 4,963.14 5,196.54 4,938.36 5,161.94 0.0M
2022-11-09 4,943.09 4,989.67 4,871.69 4,964.30 0.0M
2022-11-08 4,872.05 4,945.20 4,846.81 4,931.51 0.0M
2022-11-07 4,872.82 4,929.05 4,846.37 4,875.52 0.0M
2022-11-04 4,893.93 4,933.81 4,829.71 4,885.56 0.0M
2022-11-03 4,839.64 4,894.35 4,793.87 4,888.67 0.0M
2022-11-02 4,985.27 4,986.78 4,915.87 4,925.38 0.0M
2022-11-01 4,928.54 5,029.64 4,926.58 4,985.27 0.0M
2022-10-31 4,882.82 4,928.80 4,836.60 4,927.38 0.0M
2022-10-28 4,991.97 4,991.97 4,863.34 4,882.82 0.0M
2022-10-27 4,966.10 5,064.68 4,859.12 5,011.66 0.0M
2022-10-26 4,843.06 5,019.25 4,795.10 5,000.86 0.0M
2022-10-25 4,779.94 4,848.06 4,730.19 4,834.95 0.0M
2022-10-24 4,668.68 4,817.91 4,668.68 4,776.60 0.0M
2022-10-21 4,692.03 4,692.03 4,599.59 4,637.39 0.0M
2022-10-20 4,691.73 4,701.98 4,609.83 4,692.19 0.0M
2022-10-19 4,724.11 4,731.71 4,577.04 4,691.73 0.0M
2022-10-18 4,672.63 4,743.53 4,657.20 4,722.20 0.0M
2022-10-17 4,569.17 4,682.26 4,542.83 4,672.23 0.0M
2022-10-14 4,464.48 4,629.26 4,464.48 4,569.34 0.0M
2022-10-13 4,486.57 4,572.85 4,394.78 4,462.07 0.0M
2022-10-12 4,655.34 4,658.45 4,489.36 4,500.92 0.0M
2022-10-11 4,740.97 4,776.40 4,600.46 4,662.87 0.0M
2022-10-10 4,861.04 4,867.74 4,764.40 4,776.89 0.0M
2022-10-07 4,935.40 4,976.74 4,859.76 4,860.56 0.0M
2022-10-06 5,031.29 5,058.48 4,916.50 4,939.71 0.0M
2022-10-05 5,105.92 5,105.92 5,018.03 5,031.29 0.0M
2022-10-04 5,046.89 5,133.68 5,044.59 5,105.11 0.0M
2022-10-03 4,908.67 5,067.08 4,871.35 5,040.19 0.0M
2022-09-30 4,905.06 4,981.99 4,866.02 4,900.54 0.0M
2022-09-29 4,953.89 5,008.17 4,875.54 4,898.36 0.0M
2022-09-28 4,974.52 5,012.68 4,864.82 4,957.37 0.0M
2022-09-27 5,077.09 5,157.32 4,983.46 4,984.09 0.0M
2022-09-26 5,208.34 5,221.17 5,044.10 5,048.12 0.0M
2022-09-23 5,322.72 5,335.36 5,110.29 5,211.70 0.0M
2022-09-22 5,504.64 5,516.71 5,311.59 5,322.72 0.0M
2022-09-21 5,434.67 5,543.47 5,405.57 5,534.77 0.0M
2022-09-20 5,521.09 5,574.90 5,368.04 5,414.97 0.0M
2022-09-19 5,560.38 5,598.70 5,387.45 5,477.08 0.0M
2022-09-16 5,535.83 5,621.65 5,484.55 5,563.86 0.0M
2022-09-15 5,603.79 5,631.55 5,512.27 5,519.09 0.0M
2022-09-14 5,658.05 5,663.32 5,596.93 5,603.79 0.0M
2022-09-13 5,665.35 5,759.07 5,629.26 5,657.64 0.0M
2022-09-12 5,636.44 5,682.77 5,624.17 5,663.17 0.0M
2022-09-09 5,649.22 5,716.57 5,603.28 5,635.44 0.0M
2022-09-08 5,564.41 5,667.12 5,513.29 5,648.42 0.0M
2022-09-07 5,403.45 5,690.86 5,334.71 5,563.07 0.0M
2022-09-06 5,457.70 5,481.06 5,388.99 5,404.66 0.0M
2022-09-05 5,375.89 5,470.94 5,321.36 5,456.19 0.0M
2022-09-02 5,433.47 5,448.40 5,323.50 5,400.22 0.0M
2022-09-01 5,438.94 5,522.38 5,351.38 5,433.47 0.0M
2022-08-31 5,547.88 5,611.31 5,428.07 5,452.81 0.0M
2022-08-30 5,665.11 5,703.41 5,530.87 5,547.88 0.0M
2022-08-29 5,843.74 5,843.74 5,644.92 5,665.11 0.0M
2022-08-26 5,911.46 5,933.65 5,814.82 5,842.53 0.0M
2022-08-25 5,907.28 5,942.18 5,887.75 5,924.20 0.0M
2022-08-24 5,851.11 5,930.44 5,838.99 5,908.89 0.0M
2022-08-23 5,906.23 5,910.05 5,822.41 5,863.85 0.0M
2022-08-22 5,871.58 5,909.10 5,811.52 5,909.10 0.0M
2022-08-19 5,856.77 5,904.52 5,842.94 5,872.54 0.0M
2022-08-18 5,938.79 5,990.10 5,848.72 5,858.69 0.0M
2022-08-17 5,912.33 5,989.55 5,886.35 5,952.69 0.0M
2022-08-16 5,847.75 5,922.02 5,827.00 5,911.66 0.0M
2022-08-15 5,713.32 5,838.82 5,713.32 5,836.27 0.0M
2022-08-12 5,815.51 5,839.27 5,690.36 5,712.52 0.0M
2022-08-11 5,843.49 5,888.92 5,807.28 5,814.56 0.0M
2022-08-10 5,916.89 5,928.78 5,812.66 5,843.49 0.0M
2022-08-09 5,805.07 5,916.89 5,748.49 5,916.89 0.0M
2022-08-08 5,677.23 5,805.05 5,677.23 5,799.27 0.0M
2022-08-05 5,627.30 5,739.21 5,623.37 5,663.36 0.0M
2022-08-04 5,582.69 5,667.69 5,582.02 5,627.30 0.0M
2022-08-03 5,720.04 5,770.58 5,580.82 5,594.65 0.0M
2022-08-02 5,715.00 5,747.74 5,634.37 5,723.51 0.0M
2022-08-01 5,664.70 5,721.77 5,645.73 5,713.79 0.0M
2022-07-29 5,649.32 5,795.72 5,607.36 5,664.70 0.0M
2022-07-28 5,490.64 5,716.28 5,451.33 5,649.32 0.0M
2022-07-27 5,487.18 5,560.94 5,439.90 5,490.31 0.0M
2022-07-26 5,439.52 5,501.30 5,437.61 5,488.39 0.0M
2022-07-25 5,405.88 5,476.68 5,355.51 5,427.56 0.0M
2022-07-22 5,239.45 5,408.02 5,239.45 5,406.28 0.0M
2022-07-21 5,356.19 5,366.58 5,224.59 5,236.76 0.0M
2022-07-20 5,364.73 5,442.35 5,326.68 5,357.80 0.0M
2022-07-19 5,393.68 5,463.25 5,356.70 5,363.22 0.0M
2022-07-18 5,348.99 5,417.12 5,337.17 5,399.42 0.0M
2022-07-15 5,243.27 5,372.94 5,243.27 5,348.03 0.0M
2022-07-14 5,403.12 5,431.09 5,225.49 5,241.59 0.0M
2022-07-13 5,427.88 5,429.57 5,296.52 5,403.92 0.0M
2022-07-12 5,514.55 5,606.31 5,410.25 5,427.88 0.0M
2022-07-11 5,385.23 5,510.25 5,382.91 5,510.25 0.0M
2022-07-08 5,377.97 5,420.72 5,338.76 5,385.90 0.0M
2022-07-07 5,298.31 5,377.01 5,242.84 5,373.66 0.0M
2022-07-06 5,224.20 5,327.14 5,177.97 5,298.31 0.0M
2022-07-05 5,260.91 5,331.37 5,205.27 5,214.90 0.0M
2022-07-04 5,329.37 5,351.19 5,233.53 5,250.45 0.0M
2022-07-01 5,091.92 5,336.42 5,046.61 5,335.18 0.0M
2022-06-30 5,135.56 5,147.72 5,038.94 5,093.94 0.0M
2022-06-29 5,228.71 5,233.89 5,078.98 5,147.18 0.0M
2022-06-28 5,139.07 5,251.26 5,139.07 5,229.52 0.0M
2022-06-27 5,118.07 5,158.73 5,029.19 5,110.01 0.0M
2022-06-24 5,060.32 5,159.58 5,059.68 5,140.63 0.0M
2022-06-23 4,934.58 5,072.82 4,883.06 5,061.53 0.0M
2022-06-22 5,015.52 5,015.52 4,864.99 4,933.37 0.0M
2022-06-21 5,141.13 5,158.61 4,994.56 5,015.92 0.0M
2022-06-20 5,002.55 5,166.22 4,982.87 5,140.84 0.0M
2022-06-17 4,959.73 5,018.31 4,913.26 4,994.87 0.0M
2022-06-16 5,021.97 5,129.44 4,944.07 4,959.25 0.0M
2022-06-15 5,028.82 5,077.00 4,979.51 5,021.16 0.0M
2022-06-14 5,141.35 5,219.67 4,989.32 4,989.32 0.0M
2022-06-13 5,232.94 5,236.01 5,120.89 5,141.20 0.0M
2022-06-10 5,297.75 5,319.60 5,188.54 5,232.14 0.0M
2022-06-09 5,312.51 5,358.03 5,273.44 5,300.10 0.0M
2022-06-08 5,373.02 5,390.28 5,302.81 5,326.42 0.0M
2022-06-07 5,294.88 5,374.18 5,271.49 5,374.18 0.0M
2022-06-06 5,224.39 5,306.49 5,219.45 5,295.02 0.0M
2022-06-03 5,214.55 5,284.14 5,195.20 5,224.10 0.0M
2022-06-02 5,169.97 5,230.97 5,129.43 5,207.83 0.0M
2022-06-01 5,232.31 5,276.66 5,155.61 5,169.57 0.0M
2022-05-31 5,273.77 5,306.26 5,211.23 5,234.64 0.0M
2022-05-30 5,253.79 5,307.67 5,209.00 5,272.61 0.0M
2022-05-27 5,357.84 5,379.46 5,245.04 5,249.95 0.0M
2022-05-26 5,306.30 5,383.77 5,306.30 5,355.52 0.0M
2022-05-25 5,294.84 5,367.56 5,228.97 5,305.49 0.0M
2022-05-24 5,189.22 5,292.64 5,078.44 5,292.64 0.0M
2022-05-23 5,128.20 5,209.16 5,128.20 5,188.49 0.0M
2022-05-20 5,094.66 5,181.59 5,081.61 5,103.80 0.0M
2022-05-19 4,888.07 5,080.58 4,864.38 5,071.42 0.0M
2022-05-18 4,886.56 4,977.64 4,880.90 4,904.86 0.0M
2022-05-17 4,837.49 4,900.09 4,837.49 4,885.35 0.0M
2022-05-16 4,763.16 4,870.22 4,745.11 4,836.36 0.0M
2022-05-13 4,747.38 4,800.10 4,733.30 4,777.07 0.0M
2022-05-12 4,907.02 4,907.02 4,708.37 4,740.42 0.0M
2022-05-11 4,819.00 4,913.24 4,786.09 4,913.24 0.0M
2022-05-10 4,726.76 4,855.11 4,710.58 4,818.13 0.0M
2022-05-09 4,914.45 4,946.35 4,726.76 4,726.76 0.0M
2022-05-06 4,769.14 4,963.75 4,677.77 4,913.64 0.0M
2022-05-05 4,904.61 4,950.95 4,769.97 4,771.16 0.0M
2022-05-04 4,937.05 4,993.92 4,816.05 4,879.12 0.0M
2022-05-03 4,923.90 4,991.06 4,864.93 4,937.05 0.0M
2022-05-02 5,084.55 5,100.29 4,690.93 4,929.70 0.0M
2022-04-29 5,131.21 5,174.94 5,038.62 5,085.02 0.0M
2022-04-28 5,111.98 5,154.28 5,073.31 5,130.77 0.0M
2022-04-27 5,108.77 5,121.24 5,033.62 5,104.33 0.0M
2022-04-26 5,226.36 5,226.36 5,063.55 5,089.11 0.0M
2022-04-25 5,033.13 5,187.89 5,011.54 5,136.94 0.0M
2022-04-22 5,083.06 5,121.31 5,042.02 5,055.64 0.0M
2022-04-21 5,174.08 5,206.19 5,082.02 5,082.34 0.0M
2022-04-20 5,125.19 5,244.75 5,059.71 5,173.65 0.0M
2022-04-19 5,144.06 5,154.59 5,061.65 5,126.48 0.0M
2022-04-14 5,091.08 5,180.99 5,066.84 5,170.19 0.0M
2022-04-13 5,123.09 5,128.74 5,065.02 5,097.64 0.0M
2022-04-12 5,116.86 5,142.28 5,064.13 5,126.50 0.0M
2022-04-11 5,186.65 5,186.94 5,110.06 5,131.40 0.0M
2022-04-08 5,237.70 5,276.64 5,151.94 5,186.94 0.0M
2022-04-07 5,281.82 5,373.98 5,207.69 5,228.61 0.0M
2022-04-06 5,320.48 5,320.48 5,180.26 5,267.05 0.0M
2022-04-05 5,105.04 5,342.87 5,075.22 5,321.91 0.0M
2022-04-04 5,048.79 5,116.91 5,002.75 5,088.16 0.0M
2022-04-01 5,096.87 5,119.84 5,026.71 5,048.79 0.0M
2022-03-31 5,013.46 5,129.28 4,945.81 5,078.69 0.0M
2022-03-30 4,901.88 5,013.46 4,875.47 5,013.46 0.0M
2022-03-29 4,954.87 5,000.10 4,875.52 4,901.88 0.0M
2022-03-28 4,868.06 4,960.02 4,852.15 4,955.01 0.0M
2022-03-25 4,854.76 4,945.57 4,830.36 4,871.81 0.0M
2022-03-24 4,852.46 4,907.71 4,808.12 4,851.01 0.0M
2022-03-23 4,939.51 4,951.85 4,808.38 4,813.82 0.0M
2022-03-22 4,890.43 4,938.80 4,864.42 4,938.80 0.0M
2022-03-21 4,934.49 4,946.53 4,857.86 4,863.16 0.0M
2022-03-18 4,840.37 4,943.87 4,825.44 4,943.87 0.0M
2022-03-17 4,770.87 4,865.74 4,770.87 4,842.72 0.0M
2022-03-16 4,821.53 4,934.70 4,739.92 4,770.01 0.0M
2022-03-15 4,825.47 4,830.19 4,688.46 4,821.24 0.0M
2022-03-14 4,912.31 4,961.69 4,801.48 4,816.38 0.0M
2022-03-11 4,905.98 4,956.29 4,841.53 4,912.89 0.0M
2022-03-10 4,998.57 5,055.23 4,822.80 4,905.83 0.0M
2022-03-09 4,921.53 5,027.31 4,840.11 4,998.57 0.0M
2022-03-08 4,706.58 4,961.19 4,677.04 4,867.58 0.0M
2022-03-07 4,509.45 4,757.02 4,446.30 4,708.16 0.0M
2022-03-04 4,497.93 4,682.59 4,492.82 4,511.42 0.0M
2022-03-03 4,642.41 4,680.11 4,452.61 4,498.72 0.0M
2022-03-02 4,665.33 4,763.49 4,565.52 4,643.20 0.0M
2022-03-01 4,804.50 4,813.21 4,628.78 4,670.96 0.0M
2022-02-28 4,500.28 4,824.75 4,485.76 4,803.64 0.0M
2022-02-25 4,407.98 4,589.83 4,367.07 4,513.41 0.0M
2022-02-24 4,031.87 4,441.82 3,917.56 4,407.98 0.0M
2022-02-23 4,116.95 4,198.67 4,093.40 4,095.50 0.0M
2022-02-22 4,063.76 4,175.48 3,990.06 4,116.16 0.0M
2022-02-21 4,248.06 4,269.65 4,099.00 4,120.05 0.0M
2022-02-18 4,358.74 4,358.74 4,219.64 4,227.61 0.0M
2022-02-17 4,247.97 4,376.99 4,247.97 4,358.02 0.0M
2022-02-16 4,233.40 4,260.89 4,197.94 4,247.54 0.0M
2022-02-15 4,075.26 4,227.14 4,067.28 4,216.98 0.0M
2022-02-14 4,138.05 4,138.05 4,023.37 4,084.35 0.0M
2022-02-11 4,244.87 4,244.87 4,138.91 4,138.91 0.0M
2022-02-10 4,389.51 4,398.61 4,240.94 4,280.10 0.0M
2022-02-09 4,314.80 4,407.04 4,314.80 4,359.96 0.0M
2022-02-08 4,354.36 4,374.29 4,294.35 4,304.95 0.0M
2022-02-07 4,419.59 4,458.76 4,354.36 4,354.36 0.0M
2022-02-04 4,454.91 4,476.37 4,342.42 4,400.27 0.0M
2022-02-03 4,558.32 4,573.02 4,446.94 4,453.04 0.0M
2022-02-02 4,558.07 4,583.36 4,481.25 4,558.32 0.0M
2022-02-01 4,530.56 4,599.74 4,494.95 4,531.94 0.0M
2022-01-31 4,447.45 4,531.28 4,447.45 4,531.28 0.0M
2022-01-28 4,501.50 4,506.38 4,398.57 4,446.26 0.0M
2022-01-27 4,487.91 4,554.71 4,432.52 4,501.11 0.0M
2022-01-26 4,377.95 4,551.20 4,377.55 4,498.23 0.0M
2022-01-25 4,494.22 4,537.31 4,376.66 4,376.66 0.0M
2022-01-24 4,598.92 4,598.92 4,443.20 4,471.24 0.0M
2022-01-21 4,744.74 4,744.74 4,568.03 4,598.92 0.0M
2022-01-20 4,608.61 4,758.35 4,568.85 4,758.35 0.0M
2022-01-19 4,532.19 4,601.09 4,457.32 4,587.02 0.0M
2022-01-18 4,581.12 4,581.12 4,492.19 4,531.75 0.0M
2022-01-17 4,576.82 4,633.53 4,562.49 4,581.51 0.0M
2022-01-14 4,673.04 4,673.04 4,572.70 4,576.42 0.0M
2022-01-13 4,659.69 4,726.98 4,640.77 4,672.64 0.0M
2022-01-12 4,646.18 4,690.33 4,606.42 4,658.90 0.0M
2022-01-11 4,590.48 4,670.50 4,590.48 4,645.71 0.0M
2022-01-10 4,634.84 4,714.76 4,590.48 4,590.48 0.0M
2022-01-07 4,723.27 4,754.45 4,626.78 4,633.65 0.0M
2022-01-06 4,846.58 4,846.58 4,698.17 4,721.69 0.0M
2022-01-05 5,024.64 5,032.35 4,865.34 4,865.34 0.0M
2022-01-04 5,097.90 5,113.11 5,012.45 5,024.64 0.0M
2022-01-03 5,054.12 5,144.94 5,016.23 5,086.53 0.0M