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
2023-12-29 152.53 152.53 152.53 152.53 0.0M
2023-12-28 152.70 152.70 152.70 152.70 0.0M
2023-12-27 153.16 153.16 153.16 153.16 0.0M
2023-12-26 152.76 152.76 152.76 152.76 0.0M
2023-12-25 152.76 152.76 152.76 152.76 0.0M
2023-12-22 152.76 152.76 152.76 152.76 0.0M
2023-12-21 151.80 151.80 151.80 151.80 0.0M
2023-12-20 151.47 151.47 151.47 151.47 0.0M
2023-12-19 151.65 151.65 151.65 151.65 0.0M
2023-12-18 150.50 150.50 150.50 150.50 0.0M
2023-12-15 152.08 152.08 152.08 152.08 0.0M
2023-12-14 153.35 153.35 153.35 153.35 0.0M
2023-12-13 149.23 149.23 149.23 149.23 0.0M
2023-12-12 147.81 147.81 147.81 147.81 0.0M
2023-12-11 149.42 149.42 149.42 149.42 0.0M
2023-12-08 151.23 151.23 151.23 151.23 0.0M
2023-12-07 151.07 151.07 151.07 151.07 0.0M
2023-12-06 151.46 151.46 151.46 151.46 0.0M
2023-12-05 149.94 149.94 149.94 149.94 0.0M
2023-12-04 149.15 149.15 149.15 149.15 0.0M
2023-12-01 148.51 148.51 148.51 148.51 0.0M
2023-11-30 147.96 147.96 147.96 147.96 0.0M
2023-11-29 147.32 147.32 147.32 147.32 0.0M
2023-11-28 146.54 146.54 146.54 146.54 0.0M
2023-11-27 144.66 144.66 144.66 144.66 0.0M
2023-11-24 143.19 143.19 143.19 143.19 0.0M
2023-11-23 143.40 143.40 143.40 143.40 0.0M
2023-11-22 143.20 143.20 143.20 143.20 0.0M
2023-11-21 143.00 143.00 143.00 143.00 0.0M
2023-11-20 144.96 144.96 144.96 144.96 0.0M
2023-11-17 144.15 144.15 144.15 144.15 0.0M
2023-11-16 144.20 144.20 144.20 144.20 0.0M
2023-11-15 144.45 144.45 144.45 144.45 0.0M
2023-11-14 145.70 145.70 145.70 145.70 0.0M
2023-11-13 143.13 143.13 143.13 143.13 0.0M
2023-11-10 142.30 142.30 142.30 142.30 0.0M
2023-11-09 142.70 142.70 142.70 142.70 0.0M
2023-11-08 142.14 142.14 142.14 142.14 0.0M
2023-11-07 143.00 143.00 143.00 143.00 0.0M
2023-11-06 146.37 146.37 146.37 146.37 0.0M
2023-11-03 145.94 145.94 145.94 145.94 0.0M
2023-11-02 143.11 143.11 143.11 143.11 0.0M
2023-11-01 141.04 141.04 141.04 141.04 0.0M
2023-10-31 139.94 139.94 139.94 139.94 0.0M
2023-10-30 137.78 137.78 137.78 137.78 0.0M
2023-10-27 138.91 138.91 138.91 138.91 0.0M
2023-10-26 138.05 138.05 138.05 138.05 0.0M
2023-10-25 134.80 134.80 134.80 134.80 0.0M
2023-10-24 134.86 134.86 134.86 134.86 0.0M
2023-10-23 133.82 133.82 133.82 133.82 0.0M
2023-10-20 133.77 133.77 133.77 133.77 0.0M
2023-10-19 135.20 135.20 135.20 135.20 0.0M
2023-10-18 135.47 135.47 135.47 135.47 0.0M
2023-10-17 135.11 135.11 135.11 135.11 0.0M
2023-10-16 134.81 134.81 134.81 134.81 0.0M
2023-10-13 133.35 133.35 133.35 133.35 0.0M
2023-10-12 133.79 133.79 133.79 133.79 0.0M
2023-10-11 135.39 135.39 135.39 135.39 0.0M
2023-10-10 134.41 134.41 134.41 134.41 0.0M
2023-10-09 131.13 131.13 131.13 131.13 0.0M
2023-10-06 129.52 129.52 129.52 129.52 0.0M
2023-10-05 130.08 130.08 130.08 130.08 0.0M
2023-10-04 129.27 129.27 129.27 129.27 0.0M
2023-10-03 130.31 130.31 130.31 130.31 0.0M
2023-10-02 136.21 136.21 136.21 136.21 0.0M
2023-09-29 138.83 138.83 138.83 138.83 0.0M
2023-09-28 138.02 138.02 138.02 138.02 0.0M
2023-09-27 139.34 139.34 139.34 139.34 0.0M
2023-09-26 141.01 141.01 141.01 141.01 0.0M
2023-09-25 140.53 140.53 140.53 140.53 0.0M
2023-09-22 143.13 143.13 143.13 143.13 0.0M
2023-09-21 142.97 142.97 142.97 142.97 0.0M
2023-09-20 144.86 144.86 144.86 144.86 0.0M
2023-09-19 143.77 143.77 143.77 143.77 0.0M
2023-09-18 143.29 143.29 143.29 143.29 0.0M
2023-09-15 144.78 144.78 144.78 144.78 0.0M
2023-09-14 145.48 145.48 145.48 145.48 0.0M
2023-09-13 142.01 142.01 142.01 142.01 0.0M
2023-09-12 142.23 142.23 142.23 142.23 0.0M
2023-09-11 143.70 143.70 143.70 143.70 0.0M
2023-09-08 144.18 144.18 144.18 144.18 0.0M
2023-09-07 142.41 142.41 142.41 142.41 0.0M
2023-09-06 142.66 142.66 142.66 142.66 0.0M
2023-09-05 141.82 141.82 141.82 141.82 0.0M
2023-09-04 143.37 143.37 143.37 143.37 0.0M
2023-09-01 143.69 143.69 143.69 143.69 0.0M
2023-08-31 144.32 144.32 144.32 144.32 0.0M
2023-08-30 145.60 145.60 145.60 145.60 0.0M
2023-08-29 147.77 147.77 147.77 147.77 0.0M
2023-08-28 146.59 146.59 146.59 146.59 0.0M
2023-08-25 146.08 146.08 146.08 146.08 0.0M
2023-08-24 144.61 144.61 144.61 144.61 0.0M
2023-08-23 143.44 143.44 143.44 143.44 0.0M
2023-08-22 142.49 142.49 142.49 142.49 0.0M
2023-08-21 142.37 142.37 142.37 142.37 0.0M
2023-08-18 141.74 141.74 141.74 141.74 0.0M
2023-08-17 140.83 140.83 140.83 140.83 0.0M
2023-08-16 142.48 142.48 142.48 142.48 0.0M
2023-08-15 142.06 142.06 142.06 142.06 0.0M
2023-08-14 143.29 143.29 143.29 143.29 0.0M
2023-08-11 144.12 144.12 144.12 144.12 0.0M
2023-08-10 144.91 144.91 144.91 144.91 0.0M
2023-08-09 144.17 144.17 144.17 144.17 0.0M
2023-08-08 143.61 143.61 143.61 143.61 0.0M
2023-08-07 142.54 142.54 142.54 142.54 0.0M
2023-08-04 142.27 142.27 142.27 142.27 0.0M
2023-08-03 141.34 141.34 141.34 141.34 0.0M
2023-08-02 141.30 141.30 141.30 141.30 0.0M
2023-08-01 143.50 143.50 143.50 143.50 0.0M
2023-07-31 145.74 145.74 145.74 145.74 0.0M
2023-07-28 145.52 145.52 145.52 145.52 0.0M
2023-07-27 146.89 146.89 146.89 146.89 0.0M
2023-07-26 150.33 150.33 150.33 150.33 0.0M
2023-07-25 147.43 147.43 147.43 147.43 0.0M
2023-07-24 147.93 147.93 147.93 147.93 0.0M
2023-07-21 147.50 147.50 147.50 147.50 0.0M
2023-07-20 147.38 147.38 147.38 147.38 0.0M
2023-07-19 146.22 146.22 146.22 146.22 0.0M
2023-07-18 145.11 145.11 145.11 145.11 0.0M
2023-07-17 146.03 146.03 146.03 146.03 0.0M
2023-07-14 145.80 145.80 145.80 145.80 0.0M
2023-07-13 147.48 147.48 147.48 147.48 0.0M
2023-07-12 146.04 146.04 146.04 146.04 0.0M
2023-07-11 145.05 145.05 145.05 145.05 0.0M
2023-07-10 145.01 145.01 145.01 145.01 0.0M
2023-07-07 144.86 144.86 144.86 144.86 0.0M
2023-07-06 145.88 145.88 145.88 145.88 0.0M
2023-07-05 148.53 148.53 148.53 148.53 0.0M
2023-07-04 148.57 148.57 148.57 148.57 0.0M
2023-07-03 148.91 148.91 148.91 148.91 0.0M
2023-06-30 147.45 147.45 147.45 147.45 0.0M
2023-06-29 146.85 146.85 146.85 146.85 0.0M
2023-06-28 148.39 148.39 148.39 148.39 0.0M
2023-06-27 148.29 148.29 148.29 148.29 0.0M
2023-06-26 148.33 148.33 148.33 148.33 0.0M
2023-06-23 147.69 147.69 147.69 147.69 0.0M
2023-06-22 149.08 149.08 149.08 149.08 0.0M
2023-06-21 150.31 150.31 150.31 150.31 0.0M
2023-06-20 151.43 151.43 151.43 151.43 0.0M
2023-06-19 151.00 151.00 151.00 151.00 0.0M
2023-06-16 152.04 152.04 152.04 152.04 0.0M
2023-06-15 151.38 151.38 151.38 151.38 0.0M
2023-06-14 150.18 150.18 150.18 150.18 0.0M
2023-06-13 150.87 150.87 150.87 150.87 0.0M
2023-06-12 150.41 150.41 150.41 150.41 0.0M
2023-06-09 149.79 149.79 149.79 149.79 0.0M
2023-06-08 149.48 149.48 149.48 149.48 0.0M
2023-06-07 148.56 148.56 148.56 148.56 0.0M
2023-06-06 149.36 149.36 149.36 149.36 0.0M
2023-06-05 148.17 148.17 148.17 148.17 0.0M
2023-06-02 148.88 148.88 148.88 148.88 0.0M
2023-06-01 146.20 146.20 146.20 146.20 0.0M
2023-05-31 143.32 143.32 143.32 143.32 0.0M
2023-05-30 144.30 144.30 144.30 144.30 0.0M
2023-05-29 145.77 145.77 145.77 145.77 0.0M
2023-05-26 144.61 144.61 144.61 144.61 0.0M
2023-05-25 145.13 145.13 145.13 145.13 0.0M
2023-05-24 147.42 147.42 147.42 147.42 0.0M
2023-05-23 149.18 149.18 149.18 149.18 0.0M
2023-05-22 148.27 148.27 148.27 148.27 0.0M
2023-05-19 149.41 149.41 149.41 149.41 0.0M
2023-05-18 149.90 149.90 149.90 149.90 0.0M
2023-05-17 151.00 151.00 151.00 151.00 0.0M
2023-05-16 151.87 151.87 151.87 151.87 0.0M
2023-05-15 152.32 152.32 152.32 152.32 0.0M
2023-05-12 152.34 152.34 152.34 152.34 0.0M
2023-05-11 149.96 149.96 149.96 149.96 0.0M
2023-05-10 150.46 150.46 150.46 150.46 0.0M
2023-05-09 150.55 150.55 150.55 150.55 0.0M
2023-05-08 151.59 151.59 151.59 151.59 0.0M
2023-05-05 151.45 151.45 151.45 151.45 0.0M
2023-05-04 152.56 152.56 152.56 152.56 0.0M
2023-05-03 150.67 150.67 150.67 150.67 0.0M
2023-05-02 152.31 152.31 152.31 152.31 0.0M
2023-05-01 154.32 154.32 154.32 154.32 0.0M
2023-04-28 154.32 154.32 154.32 154.32 0.0M
2023-04-27 156.08 156.08 156.08 156.08 0.0M
2023-04-26 154.48 154.48 154.48 154.48 0.0M
2023-04-25 154.66 154.66 154.66 154.66 0.0M
2023-04-24 154.97 154.97 154.97 154.97 0.0M
2023-04-21 155.51 155.51 155.51 155.51 0.0M
2023-04-20 154.61 154.61 154.61 154.61 0.0M
2023-04-19 155.01 155.01 155.01 155.01 0.0M
2023-04-18 152.80 152.80 152.80 152.80 0.0M
2023-04-17 153.33 153.33 153.33 153.33 0.0M
2023-04-14 152.21 152.21 152.21 152.21 0.0M
2023-04-13 154.18 154.18 154.18 154.18 0.0M
2023-04-12 153.75 153.75 153.75 153.75 0.0M
2023-04-11 153.87 153.87 153.87 153.87 0.0M
2023-04-10 153.61 153.61 153.61 153.61 0.0M
2023-04-07 153.61 153.61 153.61 153.61 0.0M
2023-04-06 153.61 153.61 153.61 153.61 0.0M
2023-04-05 153.82 153.82 153.82 153.82 0.0M
2023-04-04 153.01 153.01 152.62 152.62 0.0M
2023-04-03 153.01 153.01 153.01 153.01 0.0M
2023-03-31 152.57 152.57 152.57 152.57 0.0M
2023-03-30 150.66 150.66 150.66 150.66 0.0M
2023-03-29 147.60 147.60 147.60 147.60 0.0M
2023-03-28 146.44 146.44 146.44 146.44 0.0M
2023-03-27 145.18 145.18 145.18 145.18 0.0M
2023-03-24 143.20 143.20 143.20 143.20 0.0M
2023-03-23 144.72 144.72 144.72 144.72 0.0M
2023-03-22 145.32 145.32 145.32 145.32 0.0M
2023-03-21 146.85 146.85 146.85 146.85 0.0M
2023-03-20 145.12 145.12 145.12 145.12 0.0M
2023-03-17 144.40 144.40 144.40 144.40 0.0M
2023-03-16 146.04 146.04 146.04 146.04 0.0M
2023-03-15 144.01 144.01 144.01 144.01 0.0M
2023-03-14 146.79 146.79 146.79 146.79 0.0M
2023-03-13 144.87 144.87 144.87 144.87 0.0M
2023-03-10 146.57 146.57 146.57 146.57 0.0M
2023-03-09 146.49 146.49 146.49 146.49 0.0M
2023-03-08 145.90 145.90 145.90 145.90 0.0M
2023-03-07 146.36 146.36 146.36 146.36 0.0M
2023-03-06 146.58 146.58 146.58 146.58 0.0M
2023-03-03 149.00 149.00 149.00 149.00 0.0M
2023-03-02 146.00 146.00 146.00 146.00 0.0M
2023-03-01 144.53 144.53 144.53 144.53 0.0M
2023-02-28 146.97 146.97 146.97 146.97 0.0M
2023-02-27 147.46 147.46 147.46 147.46 0.0M
2023-02-24 146.64 146.64 146.64 146.64 0.0M
2023-02-23 146.60 146.60 146.60 146.60 0.0M
2023-02-22 146.08 146.08 146.08 146.08 0.0M
2023-02-21 148.37 148.37 148.37 148.37 0.0M
2023-02-20 148.26 148.26 148.26 148.26 0.0M
2023-02-17 148.00 148.00 148.00 148.00 0.0M
2023-02-16 147.87 147.87 147.87 147.87 0.0M
2023-02-15 146.66 146.66 146.66 146.66 0.0M
2023-02-14 144.43 144.43 144.43 144.43 0.0M
2023-02-13 146.13 146.13 146.13 146.13 0.0M
2023-02-10 147.18 147.18 147.18 147.18 0.0M
2023-02-09 146.10 146.10 146.10 146.10 0.0M
2023-02-08 146.26 146.26 146.26 146.26 0.0M
2023-02-07 147.43 147.43 147.43 147.43 0.0M
2023-02-06 147.60 147.60 147.60 147.60 0.0M
2023-02-03 147.57 147.57 147.57 147.57 0.0M
2023-02-02 148.83 148.83 148.83 148.83 0.0M
2023-02-01 146.91 146.91 146.91 146.91 0.0M
2023-01-31 147.86 147.86 147.86 147.86 0.0M
2023-01-30 149.05 149.05 149.05 149.05 0.0M
2023-01-27 150.96 150.96 150.96 150.96 0.0M
2023-01-26 152.14 152.14 152.14 152.14 0.0M
2023-01-25 151.92 151.92 151.92 151.92 0.0M
2023-01-24 152.14 152.14 152.14 152.14 0.0M
2023-01-23 153.01 153.01 153.01 153.01 0.0M
2023-01-20 151.96 151.96 151.96 151.96 0.0M
2023-01-19 150.72 150.72 150.72 150.72 0.0M
2023-01-18 153.15 153.15 153.15 153.15 0.0M
2023-01-17 153.42 153.42 153.42 153.42 0.0M
2023-01-16 154.30 154.30 154.30 154.30 0.0M
2023-01-13 155.09 155.09 155.09 155.09 0.0M
2023-01-12 157.44 157.44 157.44 157.44 0.0M
2023-01-11 155.68 155.68 155.68 155.68 0.0M
2023-01-10 153.86 153.86 153.86 153.86 0.0M
2023-01-09 153.40 153.40 153.40 153.40 0.0M
2023-01-06 153.20 153.20 153.20 153.20 0.0M
2023-01-05 152.52 152.52 152.52 152.52 0.0M
2023-01-04 153.51 153.51 153.51 153.51 0.0M
2023-01-03 151.95 151.95 151.95 151.95 0.0M
2023-01-02 152.58 152.58 152.58 152.58 0.0M