(Login BolsaPT & Canal Forex) |
|
 DAX Xetra - Deutscher Aktien Index - [Ticker: ^GDAXI] |     | | Última Trade | 13.465,510 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:44:00 | Price-Target 1 Ano | 0,000 | | Variação | +235,940 (+1,780%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 13.342,440 | PER | 0,00% | | Máximo | 13.488,590 | Pagamento Dividendo | | | Mínimo | 13.341,300 | Data Ex-Dividendo | | | Fecho Anterior | 13.229,570 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^GDAXI de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 6.961,72 | 7.159,33 | 6.720,87 | 6.750,76 | 0 | | 2000-01-04 | 00:00:00 | 6.747,24 | 6.755,36 | 6.510,46 | 6.586,95 | 0 | | 2000-01-05 | 00:00:00 | 6.585,85 | 6.585,85 | 6.388,91 | 6.502,07 | 0 | | 2000-01-06 | 00:00:00 | 6.501,45 | 6.539,31 | 6.402,63 | 6.474,92 | 0 | | 2000-01-07 | 00:00:00 | 6.489,94 | 6.791,53 | 6.470,14 | 6.780,96 | 0 | | 2000-01-10 | 00:00:00 | 6.785,47 | 6.975,26 | 6.785,47 | 6.925,52 | 0 | | 2000-01-11 | 00:00:00 | 6.926,04 | 6.943,83 | 6.821,26 | 6.891,25 | 0 | | 2000-01-12 | 00:00:00 | 6.878,92 | 6.913,50 | 6.783,22 | 6.912,81 | 0 | | 2000-01-13 | 00:00:00 | 6.913,13 | 7.106,45 | 6.898,69 | 6.955,98 | 0 | | 2000-01-14 | 00:00:00 | 6.960,29 | 7.207,45 | 6.960,29 | 7.173,22 | 0 | | 2000-01-17 | 00:00:00 | 7.177,48 | 7.297,04 | 7.112,97 | 7.258,90 | 0 | | 2000-01-18 | 00:00:00 | 7.262,21 | 7.306,48 | 7.053,86 | 7.072,12 | 0 | | 2000-01-19 | 00:00:00 | 7.065,31 | 7.110,19 | 6.987,12 | 7.091,04 | 0 | | 2000-01-20 | 00:00:00 | 7.095,98 | 7.230,75 | 7.076,81 | 7.112,66 | 0 | | 2000-01-21 | 00:00:00 | 7.103,70 | 7.103,70 | 6.939,94 | 6.992,75 | 0 | | 2000-01-24 | 00:00:00 | 6.987,59 | 7.092,50 | 6.921,97 | 6.931,99 | 0 | | 2000-01-25 | 00:00:00 | 6.928,08 | 6.928,08 | 6.809,64 | 6.809,64 | 0 | | 2000-01-26 | 00:00:00 | 6.838,05 | 6.980,93 | 6.838,05 | 6.969,37 | 0 | | 2000-01-27 | 00:00:00 | 6.983,42 | 7.169,87 | 6.944,65 | 7.126,13 | 0 | | 2000-01-28 | 00:00:00 | 7.128,01 | 7.214,58 | 7.040,49 | 7.066,60 | 0 | | 2000-01-31 | 00:00:00 | 7.054,24 | 7.054,24 | 6.816,54 | 6.835,60 | 0 | | 2000-02-01 | 00:00:00 | 6.841,12 | 7.052,22 | 6.841,12 | 7.050,46 | 0 | | 2000-02-02 | 00:00:00 | 7.063,57 | 7.172,05 | 7.038,71 | 7.171,95 | 0 | | 2000-02-03 | 00:00:00 | 7.175,87 | 7.354,56 | 7.134,42 | 7.354,26 | 0 | | 2000-02-04 | 00:00:00 | 7.355,69 | 7.491,79 | 7.338,15 | 7.444,61 | 0 | | 2000-02-07 | 00:00:00 | 7.450,79 | 7.450,79 | 7.270,40 | 7.296,32 | 0 | | 2000-02-08 | 00:00:00 | 7.295,61 | 7.570,55 | 7.263,19 | 7.549,88 | 0 | | 2000-02-09 | 00:00:00 | 7.566,68 | 7.676,56 | 7.526,08 | 7.629,11 | 0 | | 2000-02-10 | 00:00:00 | 7.617,07 | 7.709,27 | 7.496,42 | 7.709,27 | 0 | | 2000-02-11 | 00:00:00 | 7.724,36 | 7.812,09 | 7.586,26 | 7.611,55 | 0 | | 2000-02-14 | 00:00:00 | 7.569,01 | 7.660,39 | 7.542,30 | 7.644,80 | 0 | | 2000-02-15 | 00:00:00 | 7.636,41 | 7.699,97 | 7.396,13 | 7.396,13 | 0 | | 2000-02-16 | 00:00:00 | 7.401,26 | 7.596,90 | 7.342,65 | 7.490,32 | 0 | | 2000-02-17 | 00:00:00 | 7.478,32 | 7.637,46 | 7.394,02 | 7.580,53 | 0 | | 2000-02-18 | 00:00:00 | 7.584,39 | 7.658,88 | 7.543,50 | 7.573,78 | 0 | | 2000-02-21 | 00:00:00 | 7.568,34 | 7.590,53 | 7.447,71 | 7.590,53 | 0 | | 2000-02-22 | 00:00:00 | 7.580,38 | 7.725,50 | 7.540,36 | 7.607,94 | 0 | | 2000-02-23 | 00:00:00 | 7.619,83 | 7.772,28 | 7.619,83 | 7.698,97 | 0 | | 2000-02-24 | 00:00:00 | 7.696,92 | 7.813,20 | 7.587,08 | 7.640,53 | 0 | | 2000-02-25 | 00:00:00 | 7.668,70 | 7.776,84 | 7.640,69 | 7.738,68 | 0 | | 2000-02-28 | 00:00:00 | 7.732,90 | 7.747,37 | 7.492,23 | 7.587,13 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
