FTSE Portugal

FTWIPTLE
🏛️ portugal →
143.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 143.88 143.88 143.88 143.88 0.0M
2021-12-30 143.99 143.99 143.99 143.99 0.0M
2021-12-29 143.78 143.78 143.78 143.78 0.0M
2021-12-28 143.88 143.88 143.88 143.88 0.0M
2021-12-27 143.01 143.01 143.01 143.01 0.0M
2021-12-24 143.56 143.56 143.56 143.56 0.0M
2021-12-23 143.51 143.51 143.51 143.51 0.0M
2021-12-22 142.52 142.52 142.52 142.52 0.0M
2021-12-21 142.40 142.40 142.40 142.40 0.0M
2021-12-20 139.84 139.84 139.84 139.84 0.0M
2021-12-17 142.04 142.04 142.04 142.04 0.0M
2021-12-16 142.00 142.00 142.00 142.00 0.0M
2021-12-15 141.25 141.25 141.25 141.25 0.0M
2021-12-14 140.90 140.90 140.90 140.90 0.0M
2021-12-13 142.17 142.17 142.17 142.17 0.0M
2021-12-10 142.65 142.65 142.65 142.65 0.0M
2021-12-09 144.11 144.11 144.11 144.11 0.0M
2021-12-08 143.91 143.91 143.91 143.91 0.0M
2021-12-07 145.29 145.29 145.29 145.29 0.0M
2021-12-06 143.64 143.64 143.64 143.64 0.0M
2021-12-03 141.13 141.13 141.13 141.13 0.0M
2021-12-02 141.21 141.21 141.21 141.21 0.0M
2021-12-01 143.51 143.51 143.51 143.51 0.0M
2021-11-30 142.91 142.91 142.91 142.91 0.0M
2021-11-29 143.87 143.87 143.87 143.87 0.0M
2021-11-26 143.12 143.12 143.12 143.12 0.0M
2021-11-25 146.09 146.09 146.09 146.09 0.0M
2021-11-24 143.48 143.48 143.48 143.48 0.0M
2021-11-23 142.24 142.24 142.24 142.24 0.0M
2021-11-22 142.47 142.47 142.47 142.47 0.0M
2021-11-19 142.52 142.52 142.52 142.52 0.0M
2021-11-18 143.25 143.25 143.25 143.25 0.0M
2021-11-17 145.43 145.43 145.43 145.43 0.0M
2021-11-16 144.54 144.54 144.54 144.54 0.0M
2021-11-15 147.59 147.59 147.59 147.59 0.0M
2021-11-12 145.76 145.76 145.76 145.76 0.0M
2021-11-11 145.63 145.63 145.63 145.63 0.0M
2021-11-10 146.13 146.13 146.13 146.13 0.0M
2021-11-09 144.87 144.87 144.87 144.87 0.0M
2021-11-08 144.70 144.70 144.70 144.70 0.0M
2021-11-05 144.23 144.23 144.23 144.23 0.0M
2021-11-04 145.62 145.62 145.62 145.62 0.0M
2021-11-03 145.69 145.69 145.69 145.69 0.0M
2021-11-02 149.94 149.94 149.94 149.94 0.0M
2021-11-01 150.79 150.79 150.79 150.79 0.0M
2021-10-29 147.85 147.85 147.85 147.85 0.0M
2021-10-28 149.77 149.77 149.77 149.77 0.0M
2021-10-27 147.70 147.70 147.70 147.70 0.0M
2021-10-26 147.34 147.34 147.34 147.34 0.0M
2021-10-25 148.45 148.45 148.45 148.45 0.0M
2021-10-22 149.75 149.75 149.75 149.75 0.0M
2021-10-21 148.23 148.23 148.23 148.23 0.0M
2021-10-20 148.67 148.67 148.67 148.67 0.0M
2021-10-19 145.72 145.72 145.72 145.72 0.0M
2021-10-18 143.39 143.39 143.39 143.39 0.0M
2021-10-15 144.20 144.20 144.20 144.20 0.0M
2021-10-14 144.31 144.31 144.31 144.31 0.0M
2021-10-13 144.26 144.26 144.26 144.26 0.0M
2021-10-12 141.60 141.60 141.60 141.60 0.0M
2021-10-11 138.87 138.87 138.87 138.87 0.0M
2021-10-08 138.35 138.35 138.35 138.35 0.0M
2021-10-07 139.29 139.29 139.29 139.29 0.0M
2021-10-06 137.90 137.90 137.90 137.90 0.0M
2021-10-05 139.25 139.25 139.25 139.25 0.0M
2021-10-04 139.54 139.54 139.54 139.54 0.0M
2021-10-01 139.71 139.71 139.71 139.71 0.0M
2021-09-30 138.68 138.68 138.68 138.68 0.0M
2021-09-29 138.04 138.04 138.04 138.04 0.0M
2021-09-28 137.73 137.73 137.73 137.73 0.0M
2021-09-27 139.94 139.94 139.94 139.94 0.0M
2021-09-24 138.73 138.73 138.73 138.73 0.0M
2021-09-23 140.08 140.08 140.08 140.08 0.0M
2021-09-22 139.58 139.58 139.58 139.58 0.0M
2021-09-21 136.13 136.13 136.13 136.13 0.0M
2021-09-20 134.25 134.25 134.25 134.25 0.0M
2021-09-17 136.08 136.08 136.08 136.08 0.0M
2021-09-16 137.53 137.53 137.53 137.53 0.0M
2021-09-15 138.50 138.50 138.50 138.50 0.0M
2021-09-14 141.12 141.12 141.12 141.12 0.0M
2021-09-13 141.07 141.07 141.07 141.07 0.0M
2021-09-10 137.67 137.67 137.67 137.67 0.0M
2021-09-09 138.27 138.27 138.27 138.27 0.0M
2021-09-08 139.33 139.33 139.33 139.33 0.0M
2021-09-07 139.73 139.73 139.73 139.73 0.0M
2021-09-06 142.08 142.08 142.08 142.08 0.0M
2021-09-03 142.27 142.27 142.27 142.27 0.0M
2021-09-02 142.16 142.16 142.16 142.16 0.0M
2021-09-01 141.96 141.96 141.96 141.96 0.0M
2021-08-31 139.68 139.68 139.68 139.68 0.0M
2021-08-30 137.87 137.87 137.87 137.87 0.0M
2021-08-27 137.26 137.26 137.26 137.26 0.0M
2021-08-26 137.91 137.91 137.91 137.91 0.0M
2021-08-25 138.73 138.73 138.73 138.73 0.0M
2021-08-24 139.73 139.73 139.73 139.73 0.0M
2021-08-23 139.34 139.34 139.34 139.34 0.0M
2021-08-20 141.14 141.14 141.14 141.14 0.0M
2021-08-19 139.52 139.52 139.52 139.52 0.0M
2021-08-18 138.47 138.47 138.47 138.47 0.0M
2021-08-17 136.20 136.20 136.20 136.20 0.0M
2021-08-16 135.44 135.44 135.44 135.44 0.0M
2021-08-13 134.37 134.37 134.37 134.37 0.0M
2021-08-12 134.06 134.06 134.06 134.06 0.0M
2021-08-11 134.81 134.81 134.81 134.81 0.0M
2021-08-10 134.00 134.00 134.00 134.00 0.0M
2021-08-09 133.37 133.37 133.37 133.37 0.0M
2021-08-06 132.74 132.74 132.74 132.74 0.0M
2021-08-05 133.19 133.19 133.19 133.19 0.0M
2021-08-04 133.29 133.29 133.29 133.29 0.0M
2021-08-03 133.81 133.81 133.81 133.81 0.0M
2021-08-02 131.81 131.81 131.81 131.81 0.0M
2021-07-30 130.24 130.24 130.24 130.24 0.0M
2021-07-29 133.38 133.38 133.38 133.38 0.0M
2021-07-28 133.48 133.48 133.48 133.48 0.0M
2021-07-27 132.24 132.24 132.24 132.24 0.0M
2021-07-26 133.64 133.64 133.64 133.64 0.0M
2021-07-23 134.17 134.17 134.17 134.17 0.0M
2021-07-22 133.23 133.23 133.23 133.23 0.0M
2021-07-21 132.20 132.20 132.20 132.20 0.0M
2021-07-20 129.25 129.25 129.25 129.25 0.0M
2021-07-19 129.81 129.81 129.81 129.81 0.0M
2021-07-16 133.54 133.54 133.54 133.54 0.0M
2021-07-15 134.11 134.11 134.11 134.11 0.0M
2021-07-14 136.38 136.38 136.38 136.38 0.0M
2021-07-13 138.37 138.37 138.37 138.37 0.0M
2021-07-12 138.98 138.98 138.98 138.98 0.0M
2021-07-09 136.12 136.12 136.12 136.12 0.0M
2021-07-08 136.63 136.63 136.63 136.63 0.0M
2021-07-07 138.40 138.40 138.40 138.40 0.0M
2021-07-06 136.27 136.27 136.27 136.27 0.0M
2021-07-05 134.99 134.99 134.99 134.99 0.0M
2021-07-02 135.35 135.35 135.35 135.35 0.0M
2021-07-01 134.32 134.32 134.32 134.32 0.0M
2021-06-30 131.47 131.47 131.47 131.47 0.0M
2021-06-29 133.85 133.85 133.85 133.85 0.0M
2021-06-28 132.59 132.59 132.59 132.59 0.0M
2021-06-25 132.12 132.12 132.12 132.12 0.0M
2021-06-24 132.85 132.85 132.85 132.85 0.0M
2021-06-23 131.53 131.53 131.53 131.53 0.0M
2021-06-22 133.59 133.59 133.59 133.59 0.0M
2021-06-21 134.40 134.40 134.40 134.40 0.0M
2021-06-18 133.54 133.54 133.54 133.54 0.0M
2021-06-17 137.02 137.02 137.02 137.02 0.0M
2021-06-16 138.65 138.65 138.65 138.65 0.0M
2021-06-15 135.95 135.95 135.95 135.95 0.0M
2021-06-14 135.68 135.68 135.68 135.68 0.0M
2021-06-11 133.14 133.14 133.14 133.14 0.0M
2021-06-10 132.32 132.32 132.32 132.32 0.0M
2021-06-09 133.44 133.44 133.44 133.44 0.0M
2021-06-08 133.47 133.47 133.47 133.47 0.0M
2021-06-07 133.71 133.71 133.71 133.71 0.0M
2021-06-04 132.96 132.96 132.96 132.96 0.0M
2021-06-03 133.40 133.40 133.40 133.40 0.0M
2021-06-02 134.50 134.50 134.50 134.50 0.0M
2021-06-01 137.81 137.81 137.81 137.81 0.0M
2021-05-31 137.80 137.80 137.80 137.80 0.0M
2021-05-28 139.43 139.43 139.43 139.43 0.0M
2021-05-27 138.92 138.92 138.92 138.92 0.0M
2021-05-26 139.49 139.49 139.49 139.49 0.0M
2021-05-25 138.49 138.49 138.49 138.49 0.0M
2021-05-24 137.88 137.88 137.88 137.88 0.0M
2021-05-21 138.09 138.09 138.09 138.09 0.0M
2021-05-20 137.41 137.41 137.41 137.41 0.0M
2021-05-19 135.06 135.06 135.06 135.06 0.0M
2021-05-18 136.47 136.47 136.47 136.47 0.0M
2021-05-17 134.90 134.90 134.90 134.90 0.0M
2021-05-14 134.89 134.89 134.89 134.89 0.0M
2021-05-13 131.05 131.05 131.05 131.05 0.0M
2021-05-12 129.69 131.05 129.69 131.05 0.0M
2021-05-11 130.59 130.59 130.59 130.59 0.0M
2021-05-10 134.80 134.80 134.80 134.80 0.0M
2021-05-07 136.32 136.32 136.32 136.32 0.0M
2021-05-06 134.72 134.72 134.72 134.72 0.0M
2021-05-05 135.45 135.45 135.45 135.45 0.0M
2021-05-04 134.56 134.56 134.56 134.56 0.0M
2021-05-03 137.53 137.53 137.53 137.53 0.0M
2021-04-30 134.97 134.97 134.97 134.97 0.0M
2021-04-29 136.31 136.31 136.31 136.31 0.0M
2021-04-28 136.08 136.08 136.08 136.08 0.0M
2021-04-27 136.75 136.75 136.75 136.75 0.0M
2021-04-26 137.16 137.16 137.16 137.16 0.0M
2021-04-23 138.10 138.10 138.10 138.10 0.0M
2021-04-22 139.22 139.22 139.22 139.22 0.0M
2021-04-21 137.43 137.43 137.43 137.43 0.0M
2021-04-20 137.87 137.87 137.87 137.87 0.0M
2021-04-19 139.83 139.83 139.83 139.83 0.0M
2021-04-16 140.47 140.47 140.47 140.47 0.0M
2021-04-15 140.29 140.29 140.29 140.29 0.0M
2021-04-14 141.03 141.03 141.03 141.03 0.0M
2021-04-13 139.75 139.75 139.75 139.75 0.0M
2021-04-12 140.63 140.63 140.63 140.63 0.0M
2021-04-09 141.00 141.00 141.00 141.00 0.0M
2021-04-08 141.53 141.53 141.53 141.53 0.0M
2021-04-07 140.69 140.69 140.69 140.69 0.0M
2021-04-06 140.82 140.82 140.82 140.82 0.0M
2021-04-05 137.95 137.95 137.95 137.95 0.0M
2021-04-02 137.95 137.95 137.95 137.95 0.0M
2021-04-01 137.95 137.95 137.95 137.95 0.0M
2021-03-31 136.34 136.34 136.34 136.34 0.0M
2021-03-30 133.66 133.66 133.66 133.66 0.0M
2021-03-29 134.92 134.92 134.92 134.92 0.0M
2021-03-26 134.14 134.14 134.14 134.14 0.0M
2021-03-25 132.26 132.26 132.26 132.26 0.0M
2021-03-24 134.93 134.93 134.93 134.93 0.0M
2021-03-23 136.87 136.87 136.87 136.87 0.0M
2021-03-22 135.23 135.23 135.23 135.23 0.0M
2021-03-19 134.95 134.95 134.95 134.95 0.0M
2021-03-18 133.06 133.06 133.06 133.06 0.0M
2021-03-17 133.47 133.47 133.47 133.47 0.0M
2021-03-16 135.64 135.64 135.64 135.64 0.0M
2021-03-15 134.61 134.61 134.61 134.61 0.0M
2021-03-12 136.37 136.37 136.37 136.37 0.0M
2021-03-11 137.70 137.70 137.70 137.70 0.0M
2021-03-10 133.58 133.58 133.58 133.58 0.0M
2021-03-09 132.32 132.32 132.32 132.32 0.0M
2021-03-08 129.13 129.13 129.13 129.13 0.0M
2021-03-05 128.93 128.93 128.93 128.93 0.0M
2021-03-04 127.96 127.96 127.96 127.96 0.0M
2021-03-03 127.62 127.62 127.62 127.62 0.0M
2021-03-02 132.35 132.35 132.35 132.35 0.0M
2021-03-01 132.99 132.99 132.99 132.99 0.0M
2021-02-26 130.21 130.21 130.21 130.21 0.0M
2021-02-25 132.98 132.98 132.98 132.98 0.0M
2021-02-24 130.65 130.65 130.65 130.65 0.0M
2021-02-23 130.27 130.27 130.27 130.27 0.0M
2021-02-22 130.69 130.69 130.69 130.69 0.0M
2021-02-19 132.68 132.68 132.68 132.68 0.0M
2021-02-18 132.35 132.35 132.35 132.35 0.0M
2021-02-17 136.31 136.31 136.31 136.31 0.0M
2021-02-16 136.03 136.03 136.03 136.03 0.0M
2021-02-15 135.59 135.59 135.59 135.59 0.0M
2021-02-12 134.07 134.07 134.07 134.07 0.0M
2021-02-11 136.34 136.34 136.34 136.34 0.0M
2021-02-10 135.21 135.21 135.21 135.21 0.0M
2021-02-09 135.43 135.43 135.43 135.43 0.0M
2021-02-08 137.35 137.35 137.35 137.35 0.0M
2021-02-05 137.85 137.85 137.85 137.85 0.0M
2021-02-04 137.00 137.00 137.00 137.00 0.0M
2021-02-03 139.61 139.61 139.61 139.61 0.0M
2021-02-02 138.61 138.61 138.61 138.61 0.0M
2021-02-01 138.58 138.58 138.58 138.58 0.0M
2021-01-29 138.42 138.42 138.42 138.42 0.0M
2021-01-28 140.00 140.00 140.00 140.00 0.0M
2021-01-27 138.21 138.21 138.21 138.21 0.0M
2021-01-26 141.41 141.41 141.41 141.41 0.0M
2021-01-25 144.02 144.02 144.02 144.02 0.0M
2021-01-22 145.09 145.09 145.09 145.09 0.0M
2021-01-21 145.42 145.42 145.42 145.42 0.0M
2021-01-20 145.43 145.43 145.43 145.43 0.0M
2021-01-19 145.47 145.47 145.47 145.47 0.0M
2021-01-18 145.54 145.54 145.54 145.54 0.0M
2021-01-15 145.12 145.12 145.12 145.12 0.0M
2021-01-14 147.21 147.21 147.21 147.21 0.0M
2021-01-13 146.66 146.66 146.66 146.66 0.0M
2021-01-12 147.05 147.05 147.05 147.05 0.0M
2021-01-11 149.89 149.89 149.89 149.89 0.0M
2021-01-08 151.70 151.70 151.70 151.70 0.0M
2021-01-07 150.98 150.98 150.98 150.98 0.0M
2021-01-06 148.44 148.44 148.44 148.44 0.0M
2021-01-05 143.86 143.86 143.86 143.86 0.0M
2021-01-04 144.14 144.14 144.14 144.14 0.0M