PSI All Share Gross Return (BVLG)

BVLG
🏛️ 포르투갈 →
5,251.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4,181.36 4,188.72 4,167.56 4,184.18 0.0M
2021-12-30 4,174.88 4,194.44 4,173.04 4,181.39 0.0M
2021-12-29 4,175.69 4,192.72 4,161.78 4,174.53 0.0M
2021-12-28 4,157.22 4,185.44 4,154.87 4,175.69 0.0M
2021-12-27 4,162.29 4,175.34 4,145.51 4,157.13 0.0M
2021-12-24 4,158.71 4,172.59 4,132.64 4,162.30 0.0M
2021-12-23 4,129.55 4,175.19 4,129.55 4,157.33 0.0M
2021-12-22 4,120.93 4,136.97 4,100.48 4,126.10 0.0M
2021-12-21 4,056.84 4,128.10 4,056.84 4,121.26 0.0M
2021-12-20 4,113.52 4,113.52 3,998.28 4,056.85 0.0M
2021-12-17 4,108.78 4,114.99 4,059.69 4,113.66 0.0M
2021-12-16 4,090.10 4,155.62 4,090.10 4,109.11 0.0M
2021-12-15 4,082.27 4,116.91 4,075.00 4,090.10 0.0M
2021-12-14 4,138.20 4,161.43 4,073.71 4,082.27 0.0M
2021-12-13 4,135.18 4,152.71 4,120.81 4,137.64 0.0M
2021-12-10 4,179.34 4,180.35 4,133.43 4,135.20 0.0M
2021-12-09 4,165.94 4,200.26 4,162.95 4,179.65 0.0M
2021-12-08 4,207.67 4,238.30 4,159.76 4,165.79 0.0M
2021-12-07 4,149.45 4,219.25 4,149.45 4,207.44 0.0M
2021-12-06 4,091.85 4,155.06 4,091.85 4,149.29 0.0M
2021-12-03 4,094.23 4,139.41 4,071.41 4,081.41 0.0M
2021-12-02 4,160.18 4,160.18 4,049.60 4,094.23 0.0M
2021-12-01 4,142.44 4,165.51 4,122.33 4,160.12 0.0M
2021-11-30 4,159.01 4,180.46 4,114.62 4,142.77 0.0M
2021-11-29 4,142.00 4,219.76 4,142.00 4,158.82 0.0M
2021-11-26 4,221.83 4,221.83 4,104.77 4,140.56 0.0M
2021-11-25 4,153.50 4,232.13 4,153.50 4,222.74 0.0M
2021-11-24 4,122.30 4,161.17 4,120.35 4,153.05 0.0M
2021-11-23 4,147.59 4,147.59 4,084.44 4,122.39 0.0M
2021-11-22 4,155.93 4,196.72 4,148.41 4,148.41 0.0M
2021-11-19 4,181.35 4,181.35 4,121.51 4,155.36 0.0M
2021-11-18 4,260.59 4,260.59 4,165.39 4,182.07 0.0M
2021-11-17 4,235.59 4,264.87 4,229.21 4,260.37 0.0M
2021-11-16 4,319.83 4,337.15 4,222.31 4,235.34 0.0M
2021-11-15 4,285.30 4,319.83 4,270.65 4,319.83 0.0M
2021-11-12 4,267.97 4,284.50 4,253.18 4,284.50 0.0M
2021-11-11 4,276.95 4,276.95 4,232.71 4,267.54 0.0M
2021-11-10 4,243.97 4,287.13 4,235.93 4,274.36 0.0M
2021-11-09 4,235.41 4,264.75 4,207.99 4,244.15 0.0M
2021-11-08 4,211.67 4,248.51 4,204.15 4,236.44 0.0M
2021-11-05 4,257.71 4,257.71 4,198.11 4,211.52 0.0M
2021-11-04 4,274.60 4,309.62 4,244.73 4,257.71 0.0M
2021-11-03 4,385.48 4,385.48 4,237.77 4,265.19 0.0M
2021-11-02 4,414.03 4,428.63 4,380.29 4,385.48 0.0M
2021-11-01 4,332.06 4,417.62 4,332.06 4,414.06 0.0M
2021-10-29 4,377.47 4,377.47 4,305.86 4,331.73 0.0M
2021-10-28 4,309.63 4,381.84 4,258.06 4,377.35 0.0M
2021-10-27 4,304.11 4,315.64 4,281.64 4,309.63 0.0M
2021-10-26 4,325.66 4,337.88 4,285.42 4,304.03 0.0M
2021-10-25 4,349.39 4,353.37 4,304.83 4,325.38 0.0M
2021-10-22 4,306.56 4,353.36 4,293.95 4,349.28 0.0M
2021-10-21 4,305.79 4,308.09 4,274.01 4,305.89 0.0M
2021-10-20 4,221.41 4,305.79 4,214.03 4,305.79 0.0M
2021-10-19 4,164.27 4,222.82 4,163.80 4,222.46 0.0M
2021-10-18 4,191.60 4,207.82 4,140.82 4,160.61 0.0M
2021-10-15 4,183.44 4,220.84 4,180.83 4,191.76 0.0M
2021-10-14 4,171.00 4,226.24 4,167.50 4,178.41 0.0M
2021-10-13 4,096.81 4,174.68 4,063.99 4,166.47 0.0M
2021-10-12 4,032.39 4,096.81 4,007.29 4,096.81 0.0M
2021-10-11 4,025.18 4,086.84 4,014.58 4,032.56 0.0M
2021-10-08 4,055.27 4,076.14 4,022.40 4,024.79 0.0M
2021-10-07 4,007.95 4,072.17 4,007.95 4,055.27 0.0M
2021-10-06 4,050.44 4,050.44 3,974.90 4,008.00 0.0M
2021-10-05 4,054.62 4,093.75 4,033.64 4,050.30 0.0M
2021-10-04 4,064.97 4,075.71 4,039.90 4,054.18 0.0M
2021-10-01 4,037.77 4,065.27 3,989.88 4,064.89 0.0M
2021-09-30 4,012.55 4,060.63 4,006.94 4,037.63 0.0M
2021-09-29 3,998.31 4,037.76 3,998.31 4,012.46 0.0M
2021-09-28 4,069.23 4,086.19 3,984.08 3,997.24 0.0M
2021-09-27 4,058.88 4,099.72 4,058.88 4,069.92 0.0M
2021-09-24 4,100.23 4,101.25 4,056.32 4,058.82 0.0M
2021-09-23 4,069.54 4,152.83 4,069.54 4,100.89 0.0M
2021-09-22 3,995.98 4,073.01 3,995.98 4,069.69 0.0M
2021-09-21 3,929.51 4,017.37 3,929.51 3,991.70 0.0M
2021-09-20 3,988.70 3,988.70 3,924.38 3,928.22 0.0M
2021-09-17 4,012.79 4,056.14 3,988.70 3,988.70 0.0M
2021-09-16 4,037.02 4,056.77 3,969.29 4,012.79 0.0M
2021-09-15 4,105.79 4,106.01 4,027.82 4,034.93 0.0M
2021-09-14 4,098.98 4,114.38 4,063.57 4,107.33 0.0M
2021-09-13 4,014.78 4,108.38 4,014.78 4,088.49 0.0M
2021-09-10 4,022.29 4,034.12 3,987.90 4,005.40 0.0M
2021-09-09 4,047.59 4,047.59 4,018.45 4,022.01 0.0M
2021-09-08 4,076.53 4,081.12 4,028.62 4,047.59 0.0M
2021-09-07 4,134.30 4,148.93 4,074.85 4,078.12 0.0M
2021-09-06 4,145.09 4,159.74 4,132.07 4,134.30 0.0M
2021-09-03 4,147.17 4,152.02 4,119.94 4,145.07 0.0M
2021-09-02 4,124.85 4,148.12 4,112.60 4,148.12 0.0M
2021-09-01 4,068.96 4,150.25 4,053.22 4,124.74 0.0M
2021-08-31 3,997.69 4,069.60 3,989.78 4,069.55 0.0M
2021-08-30 3,980.47 4,004.20 3,980.47 3,997.69 0.0M
2021-08-27 3,997.45 4,006.00 3,963.51 3,980.30 0.0M
2021-08-26 4,024.44 4,024.49 3,982.77 3,997.45 0.0M
2021-08-25 4,045.74 4,062.31 4,024.76 4,024.76 0.0M
2021-08-24 4,042.49 4,073.61 4,028.55 4,045.74 0.0M
2021-08-23 4,063.50 4,081.29 4,006.54 4,042.49 0.0M
2021-08-20 4,010.32 4,077.31 4,001.88 4,061.79 0.0M
2021-08-19 3,997.42 4,019.84 3,953.18 4,015.53 0.0M
2021-08-18 3,927.63 3,999.02 3,924.23 3,997.40 0.0M
2021-08-17 3,908.03 3,934.84 3,893.48 3,927.56 0.0M
2021-08-16 3,883.02 3,908.03 3,865.60 3,908.03 0.0M
2021-08-13 3,869.95 3,884.66 3,855.25 3,883.64 0.0M
2021-08-12 3,886.64 3,894.14 3,870.47 3,870.98 0.0M
2021-08-11 3,863.30 3,886.64 3,848.39 3,886.64 0.0M
2021-08-10 3,848.28 3,872.52 3,834.19 3,863.20 0.0M
2021-08-09 3,822.88 3,855.77 3,817.41 3,848.69 0.0M
2021-08-06 3,841.28 3,852.65 3,819.42 3,822.88 0.0M
2021-08-05 3,844.72 3,861.36 3,823.31 3,841.17 0.0M
2021-08-04 3,857.19 3,866.88 3,837.82 3,844.56 0.0M
2021-08-03 3,800.21 3,861.12 3,800.21 3,856.92 0.0M
2021-08-02 3,758.60 3,800.27 3,758.60 3,800.27 0.0M
2021-07-30 3,847.37 3,847.37 3,758.17 3,758.17 0.0M
2021-07-29 3,851.83 3,869.37 3,811.56 3,847.37 0.0M
2021-07-28 3,801.65 3,854.11 3,801.65 3,851.94 0.0M
2021-07-27 3,839.75 3,848.26 3,772.66 3,798.85 0.0M
2021-07-26 3,849.48 3,852.48 3,818.26 3,840.98 0.0M
2021-07-23 3,820.34 3,854.39 3,820.34 3,849.28 0.0M
2021-07-22 3,781.89 3,845.54 3,781.89 3,820.26 0.0M
2021-07-21 3,695.74 3,785.04 3,695.74 3,781.40 0.0M
2021-07-20 3,711.93 3,748.92 3,666.28 3,695.72 0.0M
2021-07-19 3,794.98 3,794.98 3,694.30 3,708.71 0.0M
2021-07-16 3,824.61 3,859.23 3,794.83 3,794.98 0.0M
2021-07-15 3,884.95 3,884.95 3,797.51 3,824.61 0.0M
2021-07-14 3,930.26 3,930.26 3,872.34 3,886.11 0.0M
2021-07-13 3,950.71 3,953.80 3,919.77 3,930.09 0.0M
2021-07-12 3,875.53 3,951.68 3,875.53 3,950.71 0.0M
2021-07-09 3,883.41 3,889.88 3,863.84 3,875.70 0.0M
2021-07-08 3,918.31 3,918.31 3,873.76 3,883.41 0.0M
2021-07-07 3,875.21 3,937.98 3,867.98 3,918.76 0.0M
2021-07-06 3,835.99 3,888.78 3,826.14 3,874.03 0.0M
2021-07-05 3,845.99 3,846.26 3,817.17 3,837.01 0.0M
2021-07-02 3,810.05 3,844.04 3,799.37 3,844.04 0.0M
2021-07-01 3,741.86 3,810.05 3,741.86 3,810.05 0.0M
2021-06-30 3,794.35 3,794.35 3,723.46 3,746.06 0.0M
2021-06-29 3,760.72 3,799.58 3,754.73 3,794.35 0.0M
2021-06-28 3,741.75 3,776.98 3,741.75 3,760.53 0.0M
2021-06-25 3,743.83 3,747.95 3,721.92 3,741.51 0.0M
2021-06-24 3,712.58 3,747.19 3,706.60 3,743.39 0.0M
2021-06-23 3,761.41 3,764.58 3,707.02 3,712.27 0.0M
2021-06-22 3,784.96 3,808.18 3,746.79 3,761.33 0.0M
2021-06-21 3,764.80 3,805.68 3,741.94 3,783.31 0.0M
2021-06-18 3,855.43 3,864.63 3,746.24 3,760.76 0.0M
2021-06-17 3,893.55 3,893.55 3,829.84 3,855.87 0.0M
2021-06-16 3,840.43 3,916.93 3,840.43 3,894.22 0.0M
2021-06-15 3,842.45 3,860.32 3,827.79 3,840.46 0.0M
2021-06-14 3,778.63 3,859.20 3,778.63 3,842.00 0.0M
2021-06-11 3,748.22 3,783.79 3,748.22 3,778.63 0.0M
2021-06-10 3,770.06 3,786.70 3,722.53 3,748.40 0.0M
2021-06-09 3,775.01 3,780.15 3,753.18 3,777.27 0.0M
2021-06-08 3,777.13 3,780.22 3,758.85 3,774.64 0.0M
2021-06-07 3,766.59 3,779.98 3,736.48 3,775.93 0.0M
2021-06-04 3,755.03 3,776.55 3,743.80 3,766.59 0.0M
2021-06-03 3,794.44 3,805.34 3,750.21 3,759.40 0.0M
2021-06-02 3,868.14 3,874.44 3,793.11 3,794.17 0.0M
2021-06-01 3,864.66 3,890.19 3,851.46 3,868.14 0.0M
2021-05-31 3,904.58 3,905.04 3,857.14 3,857.85 0.0M
2021-05-28 3,903.75 3,925.91 3,894.79 3,904.33 0.0M
2021-05-27 3,903.68 3,932.16 3,899.39 3,900.31 0.0M
2021-05-26 3,889.38 3,932.40 3,889.38 3,902.64 0.0M
2021-05-25 3,883.35 3,905.62 3,881.12 3,889.42 0.0M
2021-05-24 3,896.71 3,907.24 3,878.97 3,883.35 0.0M
2021-05-21 3,887.68 3,919.55 3,882.74 3,896.57 0.0M
2021-05-20 3,813.76 3,886.03 3,813.76 3,882.17 0.0M
2021-05-19 3,851.04 3,852.86 3,794.03 3,813.78 0.0M
2021-05-18 3,804.26 3,880.26 3,804.26 3,853.58 0.0M
2021-05-17 3,776.62 3,813.07 3,764.15 3,785.27 0.0M
2021-05-14 3,698.34 3,778.40 3,698.34 3,775.42 0.0M
2021-05-13 3,661.55 3,715.57 3,588.24 3,697.95 0.0M
2021-05-12 3,675.97 3,719.93 3,654.92 3,654.93 0.0M
2021-05-11 3,770.65 3,770.65 3,647.23 3,674.63 0.0M
2021-05-10 3,807.99 3,820.25 3,758.82 3,772.12 0.0M
2021-05-07 3,751.25 3,816.36 3,750.82 3,802.81 0.0M
2021-05-06 3,764.39 3,776.55 3,706.15 3,742.54 0.0M
2021-05-05 3,731.96 3,803.14 3,731.96 3,764.31 0.0M
2021-05-04 3,824.26 3,826.09 3,730.24 3,731.96 0.0M
2021-05-03 3,741.48 3,806.80 3,741.48 3,806.80 0.0M
2021-04-30 3,781.25 3,794.52 3,740.32 3,741.76 0.0M
2021-04-29 3,766.40 3,804.91 3,766.39 3,781.25 0.0M
2021-04-28 3,775.30 3,780.84 3,748.66 3,759.17 0.0M
2021-04-27 3,776.56 3,787.02 3,761.12 3,775.27 0.0M
2021-04-26 3,788.74 3,791.34 3,762.83 3,776.56 0.0M
2021-04-23 3,807.96 3,839.44 3,776.15 3,788.82 0.0M
2021-04-22 3,733.21 3,829.95 3,704.22 3,807.29 0.0M
2021-04-21 3,701.05 3,719.98 3,649.82 3,692.49 0.0M
2021-04-20 3,745.37 3,763.46 3,700.62 3,700.99 0.0M
2021-04-19 3,764.59 3,782.33 3,740.48 3,745.38 0.0M
2021-04-16 3,735.26 3,791.95 3,717.88 3,764.72 0.0M
2021-04-15 3,757.84 3,759.22 3,712.99 3,735.18 0.0M
2021-04-14 3,724.23 3,762.76 3,724.23 3,757.62 0.0M
2021-04-13 3,735.37 3,748.97 3,705.91 3,724.60 0.0M
2021-04-12 3,743.08 3,744.08 3,697.81 3,735.37 0.0M
2021-04-09 3,750.40 3,765.25 3,728.13 3,743.08 0.0M
2021-04-08 3,738.40 3,769.38 3,734.89 3,750.56 0.0M
2021-04-07 3,739.09 3,756.54 3,724.36 3,736.02 0.0M
2021-04-06 3,689.11 3,773.81 3,689.11 3,739.09 0.0M
2021-04-01 3,642.61 3,695.25 3,639.50 3,689.16 0.0M
2021-03-31 3,577.23 3,666.94 3,571.46 3,642.74 0.0M
2021-03-30 3,581.60 3,613.62 3,568.10 3,577.47 0.0M
2021-03-29 3,557.77 3,596.34 3,540.04 3,581.63 0.0M
2021-03-26 3,507.53 3,561.23 3,507.53 3,557.72 0.0M
2021-03-25 3,572.59 3,573.07 3,480.38 3,503.72 0.0M
2021-03-24 3,619.86 3,624.20 3,551.95 3,573.55 0.0M
2021-03-23 3,579.17 3,624.99 3,555.74 3,619.89 0.0M
2021-03-22 3,574.25 3,580.21 3,549.77 3,579.22 0.0M
2021-03-19 3,520.86 3,581.11 3,512.02 3,574.26 0.0M
2021-03-18 3,531.92 3,552.19 3,511.10 3,530.54 0.0M
2021-03-17 3,591.92 3,591.92 3,531.95 3,531.95 0.0M
2021-03-16 3,568.20 3,602.16 3,564.48 3,592.37 0.0M
2021-03-15 3,611.37 3,620.86 3,561.08 3,568.20 0.0M
2021-03-12 3,637.01 3,639.92 3,586.99 3,605.66 0.0M
2021-03-11 3,539.46 3,637.01 3,539.46 3,637.01 0.0M
2021-03-10 3,508.96 3,548.46 3,481.92 3,539.31 0.0M
2021-03-09 3,444.06 3,550.47 3,444.06 3,509.05 0.0M
2021-03-08 3,444.44 3,475.68 3,410.94 3,443.98 0.0M
2021-03-05 3,419.40 3,470.40 3,410.42 3,434.13 0.0M
2021-03-04 3,432.17 3,449.15 3,383.18 3,419.40 0.0M
2021-03-03 3,563.56 3,563.78 3,405.89 3,431.89 0.0M
2021-03-02 3,577.93 3,603.06 3,554.06 3,563.56 0.0M
2021-03-01 3,503.82 3,577.89 3,503.82 3,577.89 0.0M
2021-02-26 3,569.04 3,569.54 3,496.45 3,503.10 0.0M
2021-02-25 3,527.43 3,613.12 3,527.43 3,569.94 0.0M
2021-02-24 3,530.77 3,556.87 3,504.52 3,526.92 0.0M
2021-02-23 3,575.61 3,583.85 3,484.16 3,532.67 0.0M
2021-02-22 3,609.66 3,609.66 3,554.37 3,558.48 0.0M
2021-02-19 3,548.99 3,620.81 3,533.32 3,609.66 0.0M
2021-02-18 3,656.13 3,685.92 3,548.30 3,548.30 0.0M
2021-02-17 3,660.66 3,683.15 3,644.92 3,653.10 0.0M
2021-02-16 3,651.30 3,737.17 3,645.00 3,660.79 0.0M
2021-02-15 3,606.39 3,651.17 3,595.56 3,650.86 0.0M
2021-02-12 3,710.20 3,710.20 3,551.23 3,606.34 0.0M
2021-02-11 3,694.66 3,734.66 3,670.35 3,701.97 0.0M
2021-02-10 3,704.00 3,757.79 3,681.00 3,694.27 0.0M
2021-02-09 3,754.68 3,767.74 3,703.29 3,703.45 0.0M
2021-02-08 3,760.85 3,782.51 3,722.75 3,749.92 0.0M
2021-02-05 3,726.53 3,783.44 3,724.65 3,760.67 0.0M
2021-02-04 3,783.07 3,806.74 3,714.83 3,726.59 0.0M
2021-02-03 3,746.65 3,779.25 3,746.65 3,778.31 0.0M
2021-02-02 3,740.52 3,755.76 3,715.21 3,745.41 0.0M
2021-02-01 3,742.30 3,801.33 3,731.36 3,740.48 0.0M
2021-01-29 3,785.00 3,822.66 3,725.24 3,742.36 0.0M
2021-01-28 3,727.63 3,795.81 3,623.67 3,787.38 0.0M
2021-01-27 3,830.29 3,830.29 3,631.07 3,727.89 0.0M
2021-01-26 3,912.65 3,923.03 3,806.34 3,830.30 0.0M
2021-01-25 3,959.90 3,993.54 3,904.17 3,913.16 0.0M
2021-01-22 3,959.54 3,959.85 3,900.95 3,959.85 0.0M
2021-01-21 3,935.75 3,969.86 3,889.77 3,956.08 0.0M
2021-01-20 3,933.09 3,975.68 3,926.30 3,935.47 0.0M
2021-01-19 3,921.89 3,955.21 3,909.00 3,932.93 0.0M
2021-01-18 3,909.53 3,921.89 3,882.54 3,921.89 0.0M
2021-01-15 3,965.22 3,985.87 3,893.57 3,910.11 0.0M
2021-01-14 3,955.17 3,974.01 3,933.93 3,965.47 0.0M
2021-01-13 3,963.28 3,999.37 3,938.01 3,954.62 0.0M
2021-01-12 4,021.22 4,049.58 3,957.21 3,963.22 0.0M
2021-01-11 4,106.13 4,106.13 3,997.86 4,025.98 0.0M
2021-01-08 4,114.59 4,151.23 4,087.43 4,106.16 0.0M
2021-01-07 4,004.67 4,125.14 4,004.67 4,113.96 0.0M
2021-01-06 3,888.68 4,010.83 3,888.68 4,004.64 0.0M
2021-01-05 3,909.67 3,923.83 3,865.23 3,888.50 0.0M
2021-01-04 3,799.45 3,930.18 3,799.45 3,909.49 0.0M