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
2023-12-29 4,781.93 4,802.27 4,769.69 4,779.12 0.0M
2023-12-28 4,775.30 4,789.76 4,764.44 4,773.09 0.0M
2023-12-27 4,762.74 4,809.21 4,743.50 4,779.50 0.0M
2023-12-22 4,716.74 4,772.95 4,695.76 4,772.95 0.0M
2023-12-21 4,660.84 4,720.18 4,618.57 4,720.18 0.0M
2023-12-20 4,675.83 4,683.17 4,618.20 4,659.74 0.0M
2023-12-19 4,638.06 4,701.57 4,638.06 4,675.83 0.0M
2023-12-18 4,732.15 4,732.15 4,628.13 4,638.14 0.0M
2023-12-15 4,730.07 4,781.61 4,712.27 4,730.77 0.0M
2023-12-14 4,527.77 4,785.83 4,527.77 4,743.80 0.0M
2023-12-13 4,441.58 4,536.87 4,441.58 4,527.38 0.0M
2023-12-12 4,502.27 4,537.26 4,420.92 4,441.19 0.0M
2023-12-11 4,619.65 4,619.65 4,501.88 4,501.88 0.0M
2023-12-08 4,620.13 4,658.53 4,583.56 4,619.05 0.0M
2023-12-07 4,633.05 4,678.92 4,602.00 4,622.09 0.0M
2023-12-06 4,537.62 4,632.48 4,513.97 4,632.48 0.0M
2023-12-05 4,472.03 4,543.83 4,431.04 4,531.61 0.0M
2023-12-04 4,470.75 4,520.35 4,447.21 4,472.42 0.0M
2023-12-01 4,470.24 4,473.25 4,433.30 4,471.24 0.0M
2023-11-30 4,416.66 4,477.56 4,406.73 4,469.67 0.0M
2023-11-29 4,372.47 4,470.74 4,368.88 4,426.47 0.0M
2023-11-28 4,322.02 4,394.36 4,308.70 4,381.30 0.0M
2023-11-27 4,250.32 4,325.67 4,250.32 4,319.02 0.0M
2023-11-24 4,302.21 4,303.99 4,245.20 4,251.30 0.0M
2023-11-23 4,309.20 4,309.93 4,268.75 4,306.63 0.0M
2023-11-22 4,270.70 4,313.33 4,262.65 4,308.80 0.0M
2023-11-21 4,376.90 4,386.64 4,272.66 4,272.66 0.0M
2023-11-20 4,355.84 4,393.13 4,337.64 4,377.29 0.0M
2023-11-17 4,363.70 4,391.62 4,346.62 4,357.64 0.0M
2023-11-16 4,318.81 4,377.77 4,315.83 4,362.53 0.0M
2023-11-15 4,340.61 4,423.61 4,303.59 4,325.42 0.0M
2023-11-14 4,206.85 4,356.26 4,179.64 4,339.38 0.0M
2023-11-13 4,194.36 4,240.13 4,182.02 4,197.53 0.0M
2023-11-10 4,241.87 4,241.87 4,160.72 4,193.95 0.0M
2023-11-09 4,236.13 4,266.57 4,206.34 4,241.47 0.0M
2023-11-08 4,250.61 4,268.21 4,214.16 4,233.68 0.0M
2023-11-07 4,342.98 4,375.29 4,213.03 4,262.01 0.0M
2023-11-06 4,361.70 4,392.53 4,326.52 4,340.04 0.0M
2023-11-03 4,170.17 4,379.56 4,170.17 4,361.70 0.0M
2023-11-02 4,115.78 4,240.46 4,115.78 4,169.39 0.0M
2023-11-01 4,066.71 4,090.57 4,005.00 4,090.57 0.0M
2023-10-31 3,952.80 4,081.77 3,948.26 4,066.71 0.0M
2023-10-30 3,964.25 3,988.62 3,938.02 3,952.80 0.0M
2023-10-27 3,937.80 3,966.80 3,912.99 3,962.86 0.0M
2023-10-26 3,912.17 3,943.21 3,868.17 3,943.21 0.0M
2023-10-25 3,881.93 3,923.49 3,843.33 3,914.13 0.0M
2023-10-24 3,794.34 3,891.87 3,794.34 3,881.93 0.0M
2023-10-23 3,790.10 3,809.08 3,715.71 3,793.61 0.0M
2023-10-20 3,840.90 3,844.50 3,742.46 3,796.10 0.0M
2023-10-19 3,832.82 3,891.05 3,821.61 3,848.70 0.0M
2023-10-18 3,882.62 3,902.12 3,843.64 3,846.62 0.0M
2023-10-17 3,859.69 3,923.52 3,836.79 3,882.62 0.0M
2023-10-16 3,827.45 3,873.36 3,796.75 3,859.69 0.0M
2023-10-13 3,880.99 3,905.85 3,800.71 3,828.23 0.0M
2023-10-12 3,964.60 4,005.60 3,880.99 3,880.99 0.0M
2023-10-11 3,908.83 3,995.94 3,899.83 3,962.97 0.0M
2023-10-10 3,796.22 3,916.18 3,796.22 3,909.89 0.0M
2023-10-09 3,760.38 3,813.50 3,760.38 3,780.61 0.0M
2023-10-06 3,779.41 3,784.01 3,650.00 3,760.62 0.0M
2023-10-05 3,739.38 3,806.64 3,739.38 3,777.44 0.0M
2023-10-04 3,714.06 3,829.50 3,713.76 3,720.77 0.0M
2023-10-03 3,964.00 3,964.00 3,714.38 3,714.38 0.0M
2023-10-02 4,070.79 4,121.91 3,963.92 3,963.92 0.0M
2023-09-29 4,019.42 4,107.21 4,019.42 4,070.01 0.0M
2023-09-28 4,065.46 4,121.49 4,014.50 4,018.52 0.0M
2023-09-27 4,152.78 4,152.78 4,067.86 4,068.47 0.0M
2023-09-26 4,138.79 4,185.10 4,093.64 4,152.69 0.0M
2023-09-25 4,262.79 4,262.79 4,118.01 4,139.03 0.0M
2023-09-22 4,266.75 4,303.62 4,239.08 4,262.40 0.0M
2023-09-21 4,357.01 4,357.01 4,273.36 4,273.36 0.0M
2023-09-20 4,283.77 4,367.78 4,281.50 4,357.01 0.0M
2023-09-19 4,283.81 4,337.12 4,279.13 4,284.10 0.0M
2023-09-18 4,357.67 4,365.29 4,269.34 4,287.42 0.0M
2023-09-15 4,397.02 4,413.95 4,366.08 4,366.08 0.0M
2023-09-14 4,257.32 4,404.57 4,257.32 4,395.46 0.0M
2023-09-13 4,245.34 4,264.52 4,197.37 4,255.52 0.0M
2023-09-12 4,323.08 4,323.87 4,245.34 4,245.34 0.0M
2023-09-11 4,373.44 4,394.30 4,313.16 4,325.48 0.0M
2023-09-08 4,352.22 4,388.53 4,333.26 4,370.99 0.0M
2023-09-07 4,330.90 4,353.54 4,284.74 4,351.90 0.0M
2023-09-06 4,281.45 4,331.75 4,251.43 4,330.50 0.0M
2023-09-05 4,337.74 4,385.20 4,283.90 4,283.90 0.0M
2023-09-04 4,363.31 4,386.96 4,333.20 4,337.74 0.0M
2023-09-01 4,392.27 4,404.14 4,343.79 4,365.71 0.0M
2023-08-31 4,450.74 4,489.85 4,384.42 4,392.27 0.0M
2023-08-30 4,565.17 4,565.17 4,322.03 4,451.52 0.0M
2023-08-29 4,526.95 4,580.06 4,522.70 4,564.92 0.0M
2023-08-28 4,521.17 4,544.35 4,502.78 4,523.35 0.0M
2023-08-25 4,481.10 4,527.39 4,465.80 4,521.17 0.0M
2023-08-24 4,423.94 4,491.58 4,423.94 4,480.71 0.0M
2023-08-23 4,341.66 4,474.80 4,341.66 4,423.16 0.0M
2023-08-22 4,315.60 4,364.24 4,315.18 4,328.45 0.0M
2023-08-21 4,303.49 4,348.20 4,298.25 4,309.60 0.0M
2023-08-18 4,255.13 4,336.28 4,240.69 4,303.49 0.0M
2023-08-17 4,313.59 4,321.66 4,255.13 4,255.13 0.0M
2023-08-16 4,324.38 4,354.87 4,313.68 4,335.80 0.0M
2023-08-15 4,380.61 4,385.83 4,296.04 4,322.82 0.0M
2023-08-14 4,410.59 4,410.59 4,363.34 4,378.21 0.0M
2023-08-11 4,424.64 4,444.59 4,399.70 4,409.12 0.0M
2023-08-10 4,396.88 4,437.34 4,386.51 4,423.85 0.0M
2023-08-09 4,396.69 4,425.23 4,370.92 4,396.88 0.0M
2023-08-08 4,348.51 4,409.77 4,348.51 4,390.80 0.0M
2023-08-07 4,349.73 4,386.73 4,305.43 4,348.51 0.0M
2023-08-04 4,309.27 4,351.13 4,298.92 4,348.66 0.0M
2023-08-03 4,307.07 4,329.30 4,257.51 4,302.67 0.0M
2023-08-02 4,397.35 4,397.35 4,297.91 4,308.05 0.0M
2023-08-01 4,468.41 4,487.97 4,397.92 4,397.92 0.0M
2023-07-31 4,503.54 4,545.46 4,468.41 4,468.41 0.0M
2023-07-28 4,588.98 4,639.21 4,499.92 4,505.50 0.0M
2023-07-27 4,686.34 4,722.99 4,588.66 4,588.66 0.0M
2023-07-26 4,534.40 4,684.26 4,533.38 4,683.40 0.0M
2023-07-25 4,526.85 4,532.85 4,485.38 4,523.61 0.0M
2023-07-24 4,514.08 4,574.94 4,500.88 4,526.46 0.0M
2023-07-21 4,510.36 4,538.66 4,502.07 4,518.01 0.0M
2023-07-20 4,494.53 4,537.27 4,494.53 4,512.76 0.0M
2023-07-19 4,473.20 4,561.60 4,473.20 4,495.13 0.0M
2023-07-18 4,565.14 4,565.14 4,473.12 4,473.12 0.0M
2023-07-17 4,587.21 4,626.90 4,561.70 4,561.70 0.0M
2023-07-14 4,620.99 4,626.24 4,564.09 4,585.25 0.0M
2023-07-13 4,580.24 4,667.89 4,571.57 4,628.19 0.0M
2023-07-12 4,511.30 4,560.92 4,488.28 4,553.22 0.0M
2023-07-11 4,504.21 4,555.72 4,499.20 4,508.53 0.0M
2023-07-10 4,491.47 4,533.34 4,475.70 4,489.50 0.0M
2023-07-07 4,542.11 4,562.01 4,480.53 4,491.08 0.0M
2023-07-06 4,613.41 4,648.84 4,530.88 4,532.50 0.0M
2023-07-05 4,707.67 4,707.67 4,612.11 4,625.41 0.0M
2023-07-04 4,708.45 4,725.06 4,687.32 4,707.67 0.0M
2023-07-03 4,693.29 4,731.05 4,693.29 4,706.05 0.0M
2023-06-30 4,666.59 4,709.54 4,666.59 4,687.28 0.0M
2023-06-29 4,758.90 4,760.75 4,649.37 4,666.59 0.0M
2023-06-28 4,728.71 4,761.69 4,698.57 4,753.01 0.0M
2023-06-27 4,734.77 4,764.94 4,717.12 4,728.63 0.0M
2023-06-26 4,744.03 4,780.75 4,704.26 4,744.98 0.0M
2023-06-23 4,815.87 4,864.02 4,743.80 4,744.19 0.0M
2023-06-22 4,839.92 4,839.92 4,799.14 4,816.11 0.0M
2023-06-21 4,905.40 4,905.40 4,842.47 4,850.72 0.0M
2023-06-20 4,875.57 4,936.10 4,874.30 4,919.20 0.0M
2023-06-19 4,911.60 4,911.60 4,849.88 4,878.52 0.0M
2023-06-16 4,902.55 4,963.44 4,900.93 4,915.80 0.0M
2023-06-15 4,893.17 4,926.09 4,877.87 4,900.15 0.0M
2023-06-14 4,912.57 4,954.44 4,898.98 4,901.58 0.0M
2023-06-13 4,937.25 4,951.06 4,894.16 4,923.97 0.0M
2023-06-12 4,926.43 4,996.92 4,926.43 4,937.17 0.0M
2023-06-09 4,888.23 4,929.87 4,873.49 4,922.01 0.0M
2023-06-08 4,867.51 4,905.27 4,867.01 4,879.83 0.0M
2023-06-07 4,923.56 4,932.02 4,867.42 4,867.42 0.0M
2023-06-06 4,869.17 4,923.16 4,840.98 4,923.16 0.0M
2023-06-05 4,890.01 4,915.46 4,859.54 4,870.40 0.0M
2023-06-02 4,807.53 4,888.70 4,794.38 4,888.70 0.0M
2023-06-01 4,778.71 4,827.10 4,760.26 4,808.13 0.0M
2023-05-31 4,752.05 4,810.81 4,706.05 4,764.39 0.0M
2023-05-30 4,838.83 4,838.83 4,781.46 4,789.62 0.0M
2023-05-29 4,793.22 4,871.75 4,793.22 4,833.40 0.0M
2023-05-26 4,849.23 4,853.71 4,759.93 4,793.22 0.0M
2023-05-25 4,923.37 4,935.53 4,833.68 4,839.37 0.0M
2023-05-24 4,987.36 4,987.36 4,881.88 4,917.41 0.0M
2023-05-23 4,950.33 5,015.72 4,911.12 4,987.36 0.0M
2023-05-22 5,016.38 5,045.28 4,947.35 4,947.35 0.0M
2023-05-19 5,001.69 5,039.27 4,990.12 5,018.85 0.0M
2023-05-18 5,092.61 5,111.45 4,973.68 4,999.90 0.0M
2023-05-17 5,147.55 5,147.55 5,085.34 5,086.19 0.0M
2023-05-16 5,169.30 5,213.18 5,146.98 5,147.94 0.0M
2023-05-15 5,121.02 5,228.20 5,118.47 5,165.72 0.0M
2023-05-12 5,036.71 5,126.98 5,016.31 5,126.98 0.0M
2023-05-11 5,040.87 5,056.59 4,996.65 5,027.67 0.0M
2023-05-10 5,021.40 5,077.62 5,011.86 5,040.63 0.0M
2023-05-09 5,063.64 5,063.64 4,958.02 5,018.94 0.0M
2023-05-08 5,054.66 5,080.46 5,004.40 5,047.06 0.0M
2023-05-05 5,123.76 5,123.76 5,042.27 5,078.33 0.0M
2023-05-04 5,026.70 5,124.42 5,006.81 5,122.13 0.0M
2023-05-03 5,091.18 5,128.36 5,020.20 5,025.53 0.0M
2023-05-02 5,129.04 5,162.31 5,041.02 5,080.41 0.0M
2023-04-28 5,248.28 5,248.66 5,081.64 5,140.79 0.0M
2023-04-27 5,091.22 5,155.74 5,079.75 5,155.74 0.0M
2023-04-26 5,141.24 5,173.92 5,069.93 5,097.95 0.0M
2023-04-25 5,127.44 5,142.18 5,079.99 5,132.59 0.0M
2023-04-24 5,146.46 5,187.42 5,102.82 5,135.58 0.0M
2023-04-21 5,107.60 5,202.88 5,107.60 5,149.94 0.0M
2023-04-20 5,122.76 5,122.76 5,036.44 5,122.72 0.0M
2023-04-19 5,034.43 5,138.36 5,013.45 5,132.06 0.0M
2023-04-18 5,099.94 5,129.53 5,027.19 5,041.41 0.0M
2023-04-17 5,095.12 5,167.12 5,084.41 5,099.54 0.0M
2023-04-14 5,179.05 5,227.79 5,075.36 5,095.12 0.0M
2023-04-13 5,159.95 5,209.14 5,159.95 5,177.12 0.0M
2023-04-12 5,182.83 5,225.01 5,157.06 5,158.99 0.0M
2023-04-11 5,184.18 5,215.95 5,142.10 5,174.69 0.0M
2023-04-06 5,198.70 5,232.43 5,164.95 5,184.02 0.0M
2023-04-05 5,123.84 5,235.57 5,117.06 5,198.32 0.0M
2023-04-04 5,110.15 5,142.04 5,089.34 5,123.12 0.0M
2023-04-03 5,177.66 5,218.93 5,070.41 5,110.53 0.0M
2023-03-31 5,109.34 5,179.72 5,060.12 5,177.66 0.0M
2023-03-30 4,973.06 5,136.15 4,973.06 5,111.74 0.0M
2023-03-29 4,947.81 4,992.20 4,907.79 4,988.18 0.0M
2023-03-28 4,938.99 4,964.50 4,929.85 4,948.58 0.0M
2023-03-27 4,865.36 4,946.35 4,863.28 4,937.83 0.0M
2023-03-24 4,932.42 4,932.58 4,833.40 4,864.40 0.0M
2023-03-23 4,903.18 4,951.00 4,872.54 4,946.37 0.0M
2023-03-22 4,929.87 4,935.51 4,884.38 4,902.70 0.0M
2023-03-21 4,928.52 4,959.59 4,886.19 4,929.87 0.0M
2023-03-20 4,901.12 5,009.73 4,877.73 4,928.04 0.0M
2023-03-17 4,984.32 5,020.12 4,853.46 4,901.71 0.0M
2023-03-16 4,954.99 5,039.71 4,933.53 5,019.20 0.0M
2023-03-15 5,008.70 5,064.37 4,932.31 4,950.34 0.0M
2023-03-14 4,934.32 5,035.99 4,926.18 5,008.22 0.0M
2023-03-13 4,932.43 4,967.79 4,815.45 4,917.48 0.0M
2023-03-10 4,940.08 4,964.10 4,910.67 4,928.94 0.0M
2023-03-09 4,943.44 4,945.90 4,872.18 4,940.08 0.0M
2023-03-08 4,982.16 4,982.16 4,915.22 4,938.63 0.0M
2023-03-07 4,959.33 5,055.09 4,937.16 4,982.48 0.0M
2023-03-06 5,086.68 5,105.92 4,940.49 4,959.49 0.0M
2023-03-03 4,907.02 5,137.89 4,907.02 5,086.68 0.0M
2023-03-02 4,778.93 4,919.80 4,770.46 4,906.21 0.0M
2023-03-01 4,881.59 4,883.08 4,764.06 4,821.07 0.0M
2023-02-28 4,890.37 4,915.28 4,810.56 4,865.35 0.0M
2023-02-27 4,890.46 4,932.55 4,884.00 4,891.21 0.0M
2023-02-24 4,865.62 4,950.55 4,861.09 4,885.82 0.0M
2023-02-23 4,833.15 4,905.34 4,820.35 4,849.96 0.0M
2023-02-22 4,979.42 4,996.32 4,833.15 4,833.15 0.0M
2023-02-21 4,902.16 5,012.47 4,899.51 4,979.42 0.0M
2023-02-20 4,891.83 4,940.76 4,871.38 4,914.91 0.0M
2023-02-17 4,873.26 4,899.01 4,828.68 4,890.99 0.0M
2023-02-16 4,834.52 4,880.92 4,804.39 4,873.67 0.0M
2023-02-15 4,780.80 4,834.52 4,771.35 4,834.52 0.0M
2023-02-14 4,839.31 4,875.68 4,767.93 4,780.32 0.0M
2023-02-13 4,857.45 4,865.32 4,813.15 4,838.91 0.0M
2023-02-10 4,821.92 4,868.17 4,801.10 4,859.85 0.0M
2023-02-09 4,880.87 4,906.28 4,811.50 4,840.60 0.0M
2023-02-08 4,883.77 4,915.17 4,841.17 4,880.37 0.0M
2023-02-07 4,910.45 4,922.03 4,847.26 4,866.37 0.0M
2023-02-06 4,879.59 4,910.51 4,836.76 4,910.45 0.0M
2023-02-03 4,960.31 4,960.31 4,832.10 4,885.39 0.0M
2023-02-02 4,820.83 4,971.06 4,820.83 4,961.11 0.0M
2023-02-01 4,829.13 4,859.74 4,804.63 4,820.16 0.0M
2023-01-31 4,877.27 4,899.48 4,820.41 4,828.63 0.0M
2023-01-30 4,967.86 4,967.86 4,846.55 4,877.27 0.0M
2023-01-27 5,029.23 5,035.11 4,956.14 4,968.20 0.0M
2023-01-26 4,999.50 5,086.31 4,999.50 5,034.50 0.0M
2023-01-25 4,997.69 5,027.22 4,941.35 4,998.54 0.0M
2023-01-24 5,007.70 5,030.68 4,982.31 4,994.34 0.0M
2023-01-23 4,996.78 5,052.66 4,959.36 5,007.20 0.0M
2023-01-20 4,978.33 5,006.60 4,953.98 4,996.61 0.0M
2023-01-19 5,076.62 5,076.62 4,964.97 4,970.67 0.0M
2023-01-18 5,124.09 5,139.80 5,052.73 5,076.28 0.0M
2023-01-17 5,130.58 5,130.58 5,047.12 5,123.69 0.0M
2023-01-16 5,162.90 5,175.85 5,099.44 5,136.38 0.0M
2023-01-13 5,219.96 5,219.96 5,154.74 5,162.73 0.0M
2023-01-12 5,149.44 5,224.08 5,136.34 5,219.46 0.0M
2023-01-11 5,032.24 5,159.93 5,019.74 5,149.03 0.0M
2023-01-10 4,968.31 5,032.91 4,957.72 5,032.91 0.0M
2023-01-09 4,973.22 5,011.26 4,946.96 4,968.64 0.0M
2023-01-06 4,947.56 4,978.81 4,893.85 4,972.42 0.0M
2023-01-05 5,058.74 5,077.53 4,946.35 4,946.35 0.0M
2023-01-04 4,994.30 5,090.43 4,994.30 5,059.14 0.0M
2023-01-03 4,995.38 5,071.29 4,953.54 4,985.02 0.0M
2023-01-02 4,951.99 5,019.29 4,951.99 5,006.98 0.0M