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
2022-12-30 150.42 150.42 150.42 150.42 0.0M
2022-12-29 152.54 152.54 152.54 152.54 0.0M
2022-12-28 151.24 151.24 151.24 151.24 0.0M
2022-12-27 151.67 151.67 151.67 151.67 0.0M
2022-12-26 152.14 152.14 152.14 152.14 0.0M
2022-12-23 152.14 152.14 152.14 152.14 0.0M
2022-12-22 151.57 151.57 151.57 151.57 0.0M
2022-12-21 151.88 151.88 151.88 151.88 0.0M
2022-12-20 150.21 150.21 150.21 150.21 0.0M
2022-12-19 149.72 149.72 149.72 149.72 0.0M
2022-12-16 148.57 148.57 148.57 148.57 0.0M
2022-12-15 150.57 150.57 150.57 150.57 0.0M
2022-12-14 152.02 152.02 152.02 152.02 0.0M
2022-12-13 150.80 150.80 150.80 150.80 0.0M
2022-12-12 149.60 149.60 149.60 149.60 0.0M
2022-12-09 148.43 148.43 148.43 148.43 0.0M
2022-12-08 148.02 148.02 148.02 148.02 0.0M
2022-12-07 149.19 149.19 149.19 149.19 0.0M
2022-12-06 150.60 150.60 150.60 150.60 0.0M
2022-12-05 150.97 150.97 150.97 150.97 0.0M
2022-12-02 151.33 151.33 151.33 151.33 0.0M
2022-12-01 152.44 152.44 152.44 152.44 0.0M
2022-11-30 149.54 149.54 149.54 149.54 0.0M
2022-11-29 147.45 147.45 147.45 147.45 0.0M
2022-11-28 147.29 147.29 147.29 147.29 0.0M
2022-11-25 148.97 148.97 148.97 148.97 0.0M
2022-11-24 149.94 149.94 149.94 149.94 0.0M
2022-11-23 148.54 148.54 148.54 148.54 0.0M
2022-11-22 147.95 147.95 147.95 147.95 0.0M
2022-11-21 145.06 145.06 145.06 145.06 0.0M
2022-11-18 146.21 146.21 146.21 146.21 0.0M
2022-11-17 144.98 144.98 144.98 144.98 0.0M
2022-11-16 146.00 146.00 146.00 146.00 0.0M
2022-11-15 146.72 146.72 146.72 146.72 0.0M
2022-11-14 145.92 145.92 145.92 145.92 0.0M
2022-11-11 145.22 145.22 145.22 145.22 0.0M
2022-11-10 147.96 147.96 147.96 147.96 0.0M
2022-11-09 145.50 145.50 145.50 145.50 0.0M
2022-11-08 144.41 144.41 144.41 144.41 0.0M
2022-11-07 144.21 144.21 144.21 144.21 0.0M
2022-11-04 143.44 143.44 143.44 143.44 0.0M
2022-11-03 142.82 142.82 142.82 142.82 0.0M
2022-11-02 143.25 143.25 143.25 143.25 0.0M
2022-11-01 145.18 145.18 145.18 145.18 0.0M
2022-10-31 143.14 143.14 143.14 143.14 0.0M
2022-10-28 141.37 141.37 141.37 141.37 0.0M
2022-10-27 143.95 143.95 143.95 143.95 0.0M
2022-10-26 144.26 144.26 144.26 144.26 0.0M
2022-10-25 141.24 141.24 141.24 141.24 0.0M
2022-10-24 139.80 139.80 139.80 139.80 0.0M
2022-10-21 137.48 137.48 137.48 137.48 0.0M
2022-10-20 137.32 137.32 137.32 137.32 0.0M
2022-10-19 136.19 136.19 136.19 136.19 0.0M
2022-10-18 136.28 136.28 136.28 136.28 0.0M
2022-10-17 136.49 136.49 136.49 136.49 0.0M
2022-10-14 133.96 133.96 133.96 133.96 0.0M
2022-10-13 132.06 132.06 132.06 132.06 0.0M
2022-10-12 131.54 131.54 131.54 131.54 0.0M
2022-10-11 135.81 135.81 135.81 135.81 0.0M
2022-10-10 137.56 137.56 137.56 137.56 0.0M
2022-10-07 139.48 139.48 139.48 139.48 0.0M
2022-10-06 140.57 140.57 140.57 140.57 0.0M
2022-10-05 142.33 142.33 142.33 142.33 0.0M
2022-10-04 144.41 144.41 144.41 144.41 0.0M
2022-10-03 142.01 142.01 142.01 142.01 0.0M
2022-09-30 139.23 139.23 139.23 139.23 0.0M
2022-09-29 139.40 139.40 139.40 139.40 0.0M
2022-09-28 142.24 142.24 142.24 142.24 0.0M
2022-09-27 143.43 143.43 143.43 143.43 0.0M
2022-09-26 143.62 143.62 143.62 143.62 0.0M
2022-09-23 146.80 146.80 146.80 146.80 0.0M
2022-09-22 151.35 151.35 151.35 151.35 0.0M
2022-09-21 154.48 154.48 154.48 154.48 0.0M
2022-09-20 153.06 153.06 153.06 153.06 0.0M
2022-09-19 154.75 154.75 154.75 154.75 0.0M
2022-09-16 155.29 155.29 155.29 155.29 0.0M
2022-09-15 155.97 155.97 155.97 155.97 0.0M
2022-09-14 158.29 158.29 158.29 158.29 0.0M
2022-09-13 159.24 159.24 159.24 159.24 0.0M
2022-09-12 159.37 159.37 159.37 159.37 0.0M
2022-09-09 156.91 156.91 156.91 156.91 0.0M
2022-09-08 157.01 157.01 157.01 157.01 0.0M
2022-09-07 156.48 156.48 156.48 156.48 0.0M
2022-09-06 154.34 154.34 154.34 154.34 0.0M
2022-09-05 155.89 155.89 155.89 155.89 0.0M
2022-09-02 154.52 154.52 154.52 154.52 0.0M
2022-09-01 153.32 153.32 153.32 153.32 0.0M
2022-08-31 154.20 154.20 154.20 154.20 0.0M
2022-08-30 155.93 155.93 155.93 155.93 0.0M
2022-08-29 160.06 160.06 160.06 160.06 0.0M
2022-08-26 163.28 163.28 163.28 163.28 0.0M
2022-08-25 164.35 164.35 164.35 164.35 0.0M
2022-08-24 164.04 164.04 164.04 164.04 0.0M
2022-08-23 163.72 163.72 163.72 163.72 0.0M
2022-08-22 163.99 163.99 163.99 163.99 0.0M
2022-08-19 162.89 162.89 162.89 162.89 0.0M
2022-08-18 162.53 162.53 162.53 162.53 0.0M
2022-08-17 163.42 163.42 163.42 163.42 0.0M
2022-08-16 161.57 161.57 161.57 161.57 0.0M
2022-08-15 160.42 160.42 160.42 160.42 0.0M
2022-08-12 158.64 158.64 158.64 158.64 0.0M
2022-08-11 161.34 161.34 161.34 161.34 0.0M
2022-08-10 160.81 160.81 160.81 160.81 0.0M
2022-08-09 162.53 162.53 162.53 162.53 0.0M
2022-08-08 159.43 159.43 159.43 159.43 0.0M
2022-08-05 156.53 156.53 156.53 156.53 0.0M
2022-08-04 156.19 156.19 156.19 156.19 0.0M
2022-08-03 155.50 155.50 155.50 155.50 0.0M
2022-08-02 157.32 157.32 157.32 157.32 0.0M
2022-08-01 158.01 158.01 158.01 158.01 0.0M
2022-07-29 157.45 157.45 157.45 157.45 0.0M
2022-07-28 156.87 156.87 156.87 156.87 0.0M
2022-07-27 154.45 154.45 154.45 154.45 0.0M
2022-07-26 152.51 152.51 152.51 152.51 0.0M
2022-07-25 151.27 151.27 151.27 151.27 0.0M
2022-07-22 149.83 149.83 149.83 149.83 0.0M
2022-07-21 147.01 147.01 147.01 147.01 0.0M
2022-07-20 149.03 149.03 149.03 149.03 0.0M
2022-07-19 149.70 149.70 149.70 149.70 0.0M
2022-07-18 149.35 149.35 149.35 149.35 0.0M
2022-07-15 147.79 147.79 147.79 147.79 0.0M
2022-07-14 144.10 144.10 144.10 144.10 0.0M
2022-07-13 147.69 147.69 147.69 147.69 0.0M
2022-07-12 148.73 148.73 148.73 148.73 0.0M
2022-07-11 151.03 151.03 151.03 151.03 0.0M
2022-07-08 149.72 149.72 149.72 149.72 0.0M
2022-07-07 149.13 149.13 149.13 149.13 0.0M
2022-07-06 147.56 147.56 147.56 147.56 0.0M
2022-07-05 147.01 147.01 147.01 147.01 0.0M
2022-07-04 149.73 149.73 149.73 149.73 0.0M
2022-07-01 149.96 149.96 149.96 149.96 0.0M
2022-06-30 146.98 146.98 146.98 146.98 0.0M
2022-06-29 149.48 149.48 149.48 149.48 0.0M
2022-06-28 151.04 151.04 151.04 151.04 0.0M
2022-06-27 147.15 147.15 147.15 147.15 0.0M
2022-06-24 146.55 146.55 146.55 146.55 0.0M
2022-06-23 143.75 143.75 143.75 143.75 0.0M
2022-06-22 141.80 141.80 141.80 141.80 0.0M
2022-06-21 143.22 143.22 143.22 143.22 0.0M
2022-06-20 146.00 146.00 146.00 146.00 0.0M
2022-06-17 142.80 142.80 142.80 142.80 0.0M
2022-06-16 144.33 144.33 144.33 144.33 0.0M
2022-06-15 147.94 147.94 147.94 147.94 0.0M
2022-06-14 147.48 147.48 147.48 147.48 0.0M
2022-06-13 149.14 149.14 149.14 149.14 0.0M
2022-06-10 150.31 150.31 150.31 150.31 0.0M
2022-06-09 152.66 152.66 152.66 152.66 0.0M
2022-06-08 153.33 153.33 153.33 153.33 0.0M
2022-06-07 153.41 153.41 153.41 153.41 0.0M
2022-06-06 151.69 151.69 151.69 151.69 0.0M
2022-06-03 150.33 150.33 150.33 150.33 0.0M
2022-06-02 148.61 148.61 148.61 148.61 0.0M
2022-06-01 149.35 149.35 149.35 149.35 0.0M
2022-05-31 150.94 150.94 150.94 150.94 0.0M
2022-05-30 152.17 152.17 152.17 152.17 0.0M
2022-05-27 151.58 151.58 151.58 151.58 0.0M
2022-05-26 152.70 152.70 152.70 152.70 0.0M
2022-05-25 150.94 150.94 150.94 150.94 0.0M
2022-05-24 149.58 149.58 149.58 149.58 0.0M
2022-05-23 147.71 147.71 147.71 147.71 0.0M
2022-05-20 144.94 144.94 144.94 144.94 0.0M
2022-05-19 144.30 144.30 144.30 144.30 0.0M
2022-05-18 141.91 141.91 141.91 141.91 0.0M
2022-05-17 141.35 141.35 141.35 141.35 0.0M
2022-05-16 140.00 140.00 140.00 140.00 0.0M
2022-05-13 139.56 139.56 139.56 139.56 0.0M
2022-05-12 138.92 138.92 138.92 138.92 0.0M
2022-05-11 143.06 143.06 143.06 143.06 0.0M
2022-05-10 140.20 140.20 140.20 140.20 0.0M
2022-05-09 137.98 137.98 137.98 137.98 0.0M
2022-05-06 143.07 143.07 143.07 143.07 0.0M
2022-05-05 140.98 140.98 140.98 140.98 0.0M
2022-05-04 142.14 142.14 142.14 142.14 0.0M
2022-05-03 144.28 144.28 144.28 144.28 0.0M
2022-05-02 143.74 143.74 143.74 143.74 0.0M
2022-04-29 146.84 146.84 146.84 146.84 0.0M
2022-04-28 147.56 147.56 147.56 147.56 0.0M
2022-04-27 146.50 146.50 146.50 146.50 0.0M
2022-04-26 145.70 145.70 145.70 145.70 0.0M
2022-04-25 148.85 148.85 148.85 148.85 0.0M
2022-04-22 148.96 148.96 148.96 148.96 0.0M
2022-04-21 150.19 150.19 150.19 150.19 0.0M
2022-04-20 152.77 152.77 152.77 152.77 0.0M
2022-04-19 152.43 152.43 152.43 152.43 0.0M
2022-04-18 153.00 153.00 153.00 153.00 0.0M
2022-04-15 153.00 153.00 153.00 153.00 0.0M
2022-04-14 153.00 153.00 153.00 153.00 0.0M
2022-04-13 152.41 152.41 152.41 152.41 0.0M
2022-04-12 153.49 153.49 153.49 153.49 0.0M
2022-04-11 153.48 153.48 153.48 153.48 0.0M
2022-04-08 153.63 153.63 153.63 153.63 0.0M
2022-04-07 153.13 153.13 153.13 153.13 0.0M
2022-04-06 153.78 153.78 153.78 153.78 0.0M
2022-04-05 154.26 154.26 154.26 154.26 0.0M
2022-04-04 149.51 149.51 149.51 149.51 0.0M
2022-04-01 148.86 148.86 148.86 148.86 0.0M
2022-03-31 150.36 150.36 150.36 150.36 0.0M
2022-03-30 149.17 149.17 149.17 149.17 0.0M
2022-03-29 145.93 145.93 145.93 145.93 0.0M
2022-03-28 146.91 146.91 146.91 146.91 0.0M
2022-03-25 145.38 145.38 145.38 145.38 0.0M
2022-03-24 144.59 144.59 144.59 144.59 0.0M
2022-03-23 144.47 144.47 144.47 144.47 0.0M
2022-03-22 145.91 145.91 145.91 145.91 0.0M
2022-03-21 144.09 144.09 144.09 144.09 0.0M
2022-03-18 143.86 143.86 143.86 143.86 0.0M
2022-03-17 142.02 142.02 142.02 142.02 0.0M
2022-03-16 139.76 139.76 139.76 139.76 0.0M
2022-03-15 140.35 140.35 140.35 140.35 0.0M
2022-03-14 141.19 141.19 141.19 141.19 0.0M
2022-03-11 143.21 143.21 143.21 143.21 0.0M
2022-03-10 142.40 142.40 142.40 142.40 0.0M
2022-03-09 144.71 144.71 144.71 144.71 0.0M
2022-03-08 142.49 142.49 142.49 142.49 0.0M
2022-03-07 140.59 140.59 140.59 140.59 0.0M
2022-03-04 135.09 135.09 135.09 135.09 0.0M
2022-03-03 136.92 136.92 136.92 136.92 0.0M
2022-03-02 139.13 139.13 139.13 139.13 0.0M
2022-03-01 138.02 138.02 138.02 138.02 0.0M
2022-02-28 139.57 139.57 139.57 139.57 0.0M
2022-02-25 134.87 134.87 134.87 134.87 0.0M
2022-02-24 130.70 130.70 130.70 130.70 0.0M
2022-02-23 126.77 126.77 126.77 126.77 0.0M
2022-02-22 127.07 127.07 127.07 127.07 0.0M
2022-02-21 127.69 127.69 127.69 127.69 0.0M
2022-02-18 131.06 131.06 131.06 131.06 0.0M
2022-02-17 134.57 134.57 134.57 134.57 0.0M
2022-02-16 133.08 133.08 133.08 133.08 0.0M
2022-02-15 131.98 131.98 131.98 131.98 0.0M
2022-02-14 129.14 129.14 129.14 129.14 0.0M
2022-02-11 130.82 130.82 130.82 130.82 0.0M
2022-02-10 133.95 133.95 133.95 133.95 0.0M
2022-02-09 135.27 135.27 135.27 135.27 0.0M
2022-02-08 134.33 134.33 134.33 134.33 0.0M
2022-02-07 135.89 135.89 135.89 135.89 0.0M
2022-02-04 136.89 136.89 136.89 136.89 0.0M
2022-02-03 138.22 138.22 138.22 138.22 0.0M
2022-02-02 140.54 140.54 140.54 140.54 0.0M
2022-02-01 141.00 141.00 141.00 141.00 0.0M
2022-01-31 140.77 140.77 140.77 140.77 0.0M
2022-01-28 139.73 139.73 139.73 139.73 0.0M
2022-01-27 140.57 140.57 140.57 140.57 0.0M
2022-01-26 139.54 139.54 139.54 139.54 0.0M
2022-01-25 136.28 136.28 136.28 136.28 0.0M
2022-01-24 137.09 137.09 137.09 137.09 0.0M
2022-01-21 140.49 140.49 140.49 140.49 0.0M
2022-01-20 143.35 143.35 143.35 143.35 0.0M
2022-01-19 141.96 141.96 141.96 141.96 0.0M
2022-01-18 140.58 140.58 140.58 140.58 0.0M
2022-01-17 140.72 140.72 140.72 140.72 0.0M
2022-01-14 140.31 140.31 140.31 140.31 0.0M
2022-01-13 142.10 142.10 142.10 142.10 0.0M
2022-01-12 141.25 141.25 141.25 141.25 0.0M
2022-01-11 140.47 140.47 140.47 140.47 0.0M
2022-01-10 138.71 138.71 138.71 138.71 0.0M
2022-01-07 139.60 139.60 139.60 139.60 0.0M
2022-01-06 140.69 140.69 140.69 140.69 0.0M
2022-01-05 143.92 143.92 143.92 143.92 0.0M
2022-01-04 146.30 146.30 146.30 146.30 0.0M
2022-01-03 145.32 145.32 145.32 145.32 0.0M