Historical price chart data
Date: 01/07/2011 - 29/06/2012
PSI 20

ISIN,MIC,Date,Open,High,Low,Close,Number of Shares,Number of Trades,Turnover,Currency
PTING0200002,NYSE Euronext Lisbon,01/07/2011,7324.83,7349.45,7272.64,7332.74,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,04/07/2011,7343.05,7434.93,7330.92,7399.57,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,05/07/2011,7408.37,7409.46,7330.98,7348.65,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,06/07/2011,7246.95,7246.95,7113.94,7126.29,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,07/07/2011,7148.28,7294.58,7118.89,7254.73,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,08/07/2011,7288.76,7306.38,7121.60,7151.07,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,11/07/2011,7102.04,7106.56,6792.42,6844.98,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,12/07/2011,6712.57,6910.16,6619.73,6909.64,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,13/07/2011,6859.93,6965.96,6842.28,6901.71,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,14/07/2011,6845.95,6885.20,6751.58,6761.01,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,15/07/2011,6743.57,6810.99,6708.52,6732.63,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,18/07/2011,6677.53,6693.20,6560.71,6560.71,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,19/07/2011,6581.79,6684.27,6581.79,6664.80,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,20/07/2011,6721.49,6827.34,6691.50,6804.52,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,21/07/2011,6832.30,6972.80,6758.56,6972.80,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,22/07/2011,7035.93,7142.17,7031.02,7075.33,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,25/07/2011,7036.81,7114.68,7025.41,7025.41,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,26/07/2011,7058.48,7098.48,6932.46,7027.95,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,27/07/2011,7054.34,7054.34,6831.28,6840.65,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,28/07/2011,6754.64,6912.76,6753.47,6904.09,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,29/07/2011,6857.59,6920.57,6832.88,6895.39,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,01/08/2011,6961.04,6990.60,6722.98,6722.98,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,02/08/2011,6754.60,6767.52,6620.93,6625.98,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,03/08/2011,6560.24,6662.60,6510.67,6538.16,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,04/08/2011,6628.17,6628.17,6319.92,6325.27,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,05/08/2011,6136.43,6409.02,6096.58,6249.21,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,08/08/2011,6116.93,6398.21,6053.68,6053.68,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,09/08/2011,6033.75,6118.60,5752.04,5993.87,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,10/08/2011,6141.46,6206.59,5907.46,5919.18,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,11/08/2011,6070.02,6079.78,5749.99,6020.87,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,12/08/2011,6067.17,6251.99,5960.69,6202.46,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,15/08/2011,6256.15,6350.06,6215.42,6330.65,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,16/08/2011,6326.65,6337.36,6118.57,6237.66,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,17/08/2011,6223.00,6339.68,6179.81,6289.82,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,18/08/2011,6230.97,6246.04,5963.20,6030.57,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,19/08/2011,5990.22,6117.78,5857.84,6012.69,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,22/08/2011,5971.57,6173.05,5971.57,6104.63,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,23/08/2011,6129.92,6189.76,6034.62,6094.79,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,24/08/2011,6136.68,6171.43,6077.84,6126.38,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,25/08/2011,6161.66,6183.77,6053.46,6071.15,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,26/08/2011,6087.63,6093.95,5930.49,6026.08,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,29/08/2011,6074.76,6195.28,6073.54,6180.49,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,30/08/2011,6212.98,6227.01,6145.50,6173.20,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,31/08/2011,6214.61,6320.08,6193.67,6320.08,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,01/09/2011,6317.57,6325.63,6264.42,6303.86,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,02/09/2011,6263.00,6347.44,6259.26,6336.81,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,05/09/2011,6272.29,6284.38,6136.44,6158.02,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,06/09/2011,6151.38,6178.15,6005.90,6005.90,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,07/09/2011,6105.19,6161.96,6090.57,6135.88,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,08/09/2011,6163.95,6237.27,6130.19,6203.58,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,09/09/2011,6171.38,6208.76,6048.70,6048.70,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,12/09/2011,5936.19,5960.28,5795.05,5795.05,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,13/09/2011,5877.65,5880.07,5637.15,5831.83,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,14/09/2011,5796.04,5930.36,5782.41,5912.78,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,15/09/2011,5980.74,6129.11,5960.13,6095.04,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,16/09/2011,6155.46,6155.46,6062.53,6147.45,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,19/09/2011,6046.04,6064.94,5992.12,6011.55,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,20/09/2011,5988.60,6102.70,5988.60,6072.78,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,21/09/2011,6073.63,6112.10,6034.27,6096.15,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,22/09/2011,5987.46,6009.13,5758.52,5778.20,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,23/09/2011,5846.79,5852.48,5548.24,5721.63,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,26/09/2011,5651.34,5809.74,5612.30,5750.60,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,27/09/2011,5848.07,5933.66,5816.24,5922.72,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,28/09/2011,5880.46,5971.18,5856.14,5927.08,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,29/09/2011,5884.94,5984.68,5846.63,5965.93,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,30/09/2011,5941.95,5960.49,5832.46,5891.06,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,03/10/2011,5792.84,5811.46,5737.78,5737.78,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,04/10/2011,5684.65,5685.38,5550.45,5612.88,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,05/10/2011,5702.58,5793.02,5649.19,5773.49,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,06/10/2011,5797.38,5888.25,5795.46,5858.46,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,07/10/2011,5869.79,5954.51,5828.73,5921.13,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,10/10/2011,5961.49,6072.21,5945.07,6062.66,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,11/10/2011,6053.40,6070.69,5944.20,5986.95,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,12/10/2011,5987.92,6150.24,5979.21,6123.55,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,13/10/2011,6122.63,6175.11,5972.20,6021.44,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,14/10/2011,6016.39,6138.10,6004.02,6086.82,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,17/10/2011,6119.08,6156.86,5965.69,6002.63,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,18/10/2011,5958.54,6046.34,5905.08,5995.65,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,19/10/2011,6009.51,6031.75,5970.05,5981.50,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,20/10/2011,5940.43,5967.56,5881.92,5912.28,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,21/10/2011,5933.03,5993.51,5885.36,5993.51,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,24/10/2011,6010.47,6022.29,5915.54,5976.49,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,25/10/2011,5966.44,5981.55,5832.62,5850.88,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,26/10/2011,5859.34,5867.74,5781.46,5840.21,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,27/10/2011,5954.17,6015.79,5931.04,5992.54,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,28/10/2011,6022.37,6056.95,5945.63,5945.63,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,31/10/2011,5927.18,5939.00,5856.98,5870.12,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,01/11/2011,5758.47,5758.47,5573.06,5654.27,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,02/11/2011,5704.53,5744.68,5606.11,5641.89,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,03/11/2011,5579.18,5808.13,5568.50,5806.61,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,04/11/2011,5856.52,5885.03,5714.14,5749.97,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,07/11/2011,5725.71,5796.25,5665.32,5762.32,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,08/11/2011,5785.81,5812.39,5744.84,5744.97,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,09/11/2011,5786.48,5795.59,5635.49,5673.27,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,10/11/2011,5584.70,5714.13,5584.70,5646.22,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,11/11/2011,5505.50,5622.48,5467.55,5582.63,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,14/11/2011,5617.44,5619.12,5520.83,5549.30,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,15/11/2011,5533.82,5568.88,5449.70,5505.89,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,16/11/2011,5499.57,5572.95,5463.84,5485.13,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,17/11/2011,5471.09,5485.18,5411.77,5440.68,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,18/11/2011,5412.78,5468.00,5390.08,5442.08,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,21/11/2011,5428.59,5462.22,5328.95,5328.95,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,22/11/2011,5364.24,5383.00,5263.57,5263.57,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,23/11/2011,5234.87,5280.79,5215.56,5229.39,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,24/11/2011,5236.59,5282.91,5181.32,5185.10,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,25/11/2011,5178.64,5215.73,5126.58,5206.10,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,28/11/2011,5250.99,5383.55,5249.26,5353.50,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,29/11/2011,5338.40,5418.67,5325.29,5363.53,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,30/11/2011,5343.58,5536.32,5321.44,5536.32,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,01/12/2011,5528.25,5558.37,5496.61,5497.28,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,02/12/2011,5550.19,5627.04,5541.93,5581.44,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,05/12/2011,5640.52,5711.11,5640.52,5683.84,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,06/12/2011,5648.24,5673.49,5588.87,5609.60,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,07/12/2011,5651.52,5690.57,5581.97,5608.52,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,08/12/2011,5629.26,5633.61,5463.26,5464.44,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,09/12/2011,5445.43,5563.37,5439.41,5546.12,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,12/12/2011,5549.42,5550.82,5416.01,5416.01,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,13/12/2011,5408.60,5450.92,5335.26,5342.66,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,14/12/2011,5321.81,5363.44,5262.31,5268.37,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,15/12/2011,5283.49,5350.55,5280.19,5342.74,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,16/12/2011,5354.95,5357.94,5293.88,5317.73,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,19/12/2011,5276.05,5363.00,5276.05,5327.86,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,20/12/2011,5319.42,5362.67,5315.37,5350.82,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,21/12/2011,5371.52,5386.56,5262.47,5279.59,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,22/12/2011,5316.21,5353.66,5308.82,5332.53,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,23/12/2011,5401.70,5429.16,5385.95,5401.40,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,27/12/2011,5418.21,5465.60,5415.18,5461.77,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,28/12/2011,5463.43,5536.77,5439.85,5482.86,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,29/12/2011,5477.00,5512.37,5454.82,5488.64,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,30/12/2011,5495.21,5510.93,5459.01,5494.27,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,02/01/2012,5518.05,5619.93,5507.74,5611.37,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,03/01/2012,5625.86,5709.65,5591.43,5700.94,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,04/01/2012,5691.14,5720.92,5583.06,5592.76,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,05/01/2012,5602.18,5608.32,5490.59,5505.65,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,06/01/2012,5516.47,5601.44,5516.05,5599.20,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,09/01/2012,5626.07,5661.40,5535.44,5569.19,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,10/01/2012,5561.93,5614.00,5555.30,5555.30,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,11/01/2012,5557.20,5557.20,5467.98,5509.08,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,12/01/2012,5539.85,5578.09,5510.12,5521.11,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,13/01/2012,5573.06,5585.25,5427.65,5479.55,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,16/01/2012,5404.21,5450.67,5401.68,5429.10,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,17/01/2012,5478.90,5492.79,5419.72,5452.58,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,18/01/2012,5427.29,5445.14,5389.44,5406.61,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,19/01/2012,5426.42,5477.83,5403.72,5477.83,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,20/01/2012,5497.99,5498.63,5423.01,5485.92,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,23/01/2012,5465.02,5489.58,5451.34,5467.04,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,24/01/2012,5440.06,5470.61,5434.48,5466.89,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,25/01/2012,5474.63,5505.13,5401.48,5428.92,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,26/01/2012,5437.95,5500.44,5430.61,5481.25,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,27/01/2012,5476.01,5496.05,5434.89,5434.89,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,30/01/2012,5399.79,5415.28,5301.85,5301.85,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,31/01/2012,5360.52,5368.73,5306.54,5325.05,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,01/02/2012,5324.52,5380.21,5324.25,5360.18,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,02/02/2012,5365.54,5396.90,5350.83,5393.16,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,03/02/2012,5382.33,5490.65,5370.38,5490.65,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,06/02/2012,5467.49,5488.79,5436.15,5481.31,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,07/02/2012,5497.16,5588.46,5479.73,5588.46,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,08/02/2012,5657.71,5770.88,5641.75,5696.33,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,09/02/2012,5724.54,5764.83,5631.26,5667.94,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,10/02/2012,5644.72,5666.18,5581.14,5620.43,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,13/02/2012,5658.62,5706.07,5653.63,5690.75,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,14/02/2012,5656.32,5712.06,5654.40,5678.12,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,15/02/2012,5720.44,5750.67,5647.38,5657.44,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,16/02/2012,5632.59,5636.18,5562.63,5605.00,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,17/02/2012,5643.72,5656.06,5609.88,5616.02,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,20/02/2012,5648.38,5659.36,5610.32,5641.29,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,21/02/2012,5635.46,5640.42,5564.67,5601.69,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,22/02/2012,5621.13,5623.98,5579.37,5597.98,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,23/02/2012,5572.71,5602.00,5483.89,5496.08,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,24/02/2012,5529.84,5566.05,5517.09,5557.74,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,27/02/2012,5534.42,5540.22,5489.85,5532.97,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,28/02/2012,5556.04,5583.20,5539.40,5578.24,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,29/02/2012,5602.65,5622.91,5553.31,5580.52,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,01/03/2012,5573.77,5633.97,5562.53,5633.67,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,02/03/2012,5647.61,5678.38,5631.96,5664.96,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,05/03/2012,5640.20,5667.23,5610.83,5640.50,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,06/03/2012,5641.06,5643.92,5490.71,5490.71,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,07/03/2012,5481.84,5565.35,5440.70,5538.73,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,08/03/2012,5579.02,5608.96,5542.19,5596.32,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,09/03/2012,5632.40,5672.30,5602.22,5653.50,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,12/03/2012,5647.67,5655.02,5565.61,5570.12,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,13/03/2012,5623.81,5659.38,5604.34,5659.38,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,14/03/2012,5643.09,5667.42,5595.26,5617.56,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,15/03/2012,5620.55,5620.55,5548.87,5592.83,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,16/03/2012,5601.65,5607.78,5556.86,5572.17,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,19/03/2012,5581.29,5623.40,5537.39,5609.50,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,20/03/2012,5609.31,5646.34,5585.56,5643.47,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,21/03/2012,5672.84,5688.59,5643.04,5659.60,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,22/03/2012,5653.56,5653.56,5568.83,5604.95,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,23/03/2012,5614.52,5636.86,5572.79,5610.45,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,26/03/2012,5637.57,5668.61,5586.83,5645.41,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,27/03/2012,5670.73,5698.90,5625.47,5654.42,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,28/03/2012,5656.12,5661.64,5599.46,5603.07,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,29/03/2012,5596.17,5596.84,5520.03,5532.03,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,30/03/2012,5498.72,5589.67,5498.72,5556.81,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,02/04/2012,5599.15,5606.31,5485.84,5544.97,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,03/04/2012,5544.36,5581.90,5490.99,5490.99,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,04/04/2012,5492.43,5492.43,5334.33,5361.30,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,05/04/2012,5366.23,5376.75,5286.30,5356.89,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,10/04/2012,5307.40,5342.41,5266.32,5266.32,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,11/04/2012,5183.46,5351.89,5181.37,5308.47,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,12/04/2012,5307.40,5307.41,5174.35,5257.21,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,13/04/2012,5265.63,5273.80,5201.29,5217.68,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,16/04/2012,5194.12,5257.36,5160.97,5174.14,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,17/04/2012,5152.11,5243.17,5150.86,5237.51,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,18/04/2012,5251.22,5269.05,5167.82,5188.44,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,19/04/2012,5197.60,5215.53,5162.50,5177.12,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,20/04/2012,5179.07,5209.89,5158.67,5190.97,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,23/04/2012,5176.46,5176.75,5078.08,5104.04,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,24/04/2012,5127.52,5159.93,5115.78,5140.31,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,25/04/2012,5164.37,5247.51,5160.32,5192.55,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,26/04/2012,5177.38,5184.66,5087.59,5115.06,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,27/04/2012,5082.06,5183.28,5069.50,5169.71,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,30/04/2012,5198.02,5236.00,5183.21,5233.86,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,02/05/2012,5285.06,5285.11,5159.80,5183.59,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,03/05/2012,5193.63,5207.62,5158.29,5179.33,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,04/05/2012,5174.56,5215.14,5158.48,5166.21,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,07/05/2012,5119.95,5230.55,5119.95,5215.15,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,08/05/2012,5228.10,5302.76,5220.67,5261.07,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,09/05/2012,5259.24,5269.95,5182.25,5218.34,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,10/05/2012,5227.25,5261.81,5187.05,5237.85,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,11/05/2012,5167.29,5179.12,5134.08,5179.01,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,14/05/2012,5159.68,5165.67,5065.95,5078.60,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,15/05/2012,5087.13,5103.13,4969.70,4983.93,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,16/05/2012,4943.02,4943.02,4863.72,4890.13,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,17/05/2012,4885.01,4894.90,4759.94,4759.94,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,18/05/2012,4714.45,4798.73,4682.81,4761.18,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,21/05/2012,4756.83,4816.56,4735.92,4742.05,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,22/05/2012,4695.80,4718.54,4657.83,4718.54,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,23/05/2012,4675.52,4681.20,4550.08,4587.34,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,24/05/2012,4616.23,4639.21,4566.36,4596.52,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,25/05/2012,4618.99,4659.08,4578.92,4642.35,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,28/05/2012,4671.71,4671.71,4605.46,4616.10,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,29/05/2012,4631.24,4646.95,4536.48,4567.18,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,30/05/2012,4544.22,4582.61,4512.11,4517.69,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,31/05/2012,4529.66,4559.43,4443.97,4513.38,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,01/06/2012,4512.71,4516.19,4420.33,4453.01,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,04/06/2012,4443.80,4488.16,4439.96,4471.98,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,05/06/2012,4502.64,4505.05,4465.08,4492.70,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,06/06/2012,4508.32,4539.63,4461.33,4537.59,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,07/06/2012,4544.49,4553.31,4491.39,4512.27,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,08/06/2012,4480.45,4537.89,4437.93,4529.36,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,11/06/2012,4608.63,4616.54,4503.06,4514.82,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,12/06/2012,4512.31,4528.32,4454.21,4482.24,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,13/06/2012,4498.05,4500.43,4399.14,4408.73,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,14/06/2012,4393.38,4447.57,4371.74,4447.57,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,15/06/2012,4459.30,4563.15,4459.30,4563.15,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,18/06/2012,4607.72,4611.18,4554.74,4575.53,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,19/06/2012,4575.89,4615.36,4538.53,4615.36,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,20/06/2012,4619.43,4678.13,4607.59,4678.13,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,21/06/2012,4666.19,4686.59,4616.29,4660.63,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,22/06/2012,4621.44,4699.09,4621.22,4694.25,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,25/06/2012,4703.58,4715.09,4626.22,4649.90,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,26/06/2012,4658.54,4665.74,4541.36,4556.36,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,27/06/2012,4589.99,4636.23,4566.56,4628.96,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,28/06/2012,4631.83,4631.83,4565.38,4582.94,0.00,0.00,-,EUR
PTING0200002,NYSE Euronext Lisbon,29/06/2012,4669.61,4729.17,4644.50,4697.96,0.00,0.00,-,EUR