(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-19 | 00:00:00 | 5.430,71 | 5.467,31 | 5.413,06 | 5.462,55 | 0 | | 2002-03-20 | 00:00:00 | 5.453,95 | 5.453,95 | 5.355,32 | 5.364,70 | 0 | | 2002-03-21 | 00:00:00 | 5.357,23 | 5.387,87 | 5.312,03 | 5.348,68 | 0 | | 2002-03-22 | 00:00:00 | 5.348,33 | 5.401,82 | 5.331,00 | 5.366,13 | 0 | | 2002-03-25 | 00:00:00 | 5.361,20 | 5.400,43 | 5.306,44 | 5.317,38 | 0 | | 2002-03-26 | 00:00:00 | 5.314,02 | 5.398,80 | 5.289,93 | 5.390,59 | 0 | | 2002-03-27 | 00:00:00 | 5.384,68 | 5.388,68 | 5.332,84 | 5.348,00 | 0 | | 2002-03-28 | 00:00:00 | 5.350,26 | 5.424,52 | 5.350,26 | 5.397,29 | 0 | | 2002-04-02 | 00:00:00 | 5.379,64 | 5.379,64 | 5.289,80 | 5.311,08 | 0 | | 2002-04-03 | 00:00:00 | 5.293,37 | 5.322,55 | 5.266,06 | 5.281,84 | 0 | | 2002-04-04 | 00:00:00 | 5.284,20 | 5.290,12 | 5.211,74 | 5.254,95 | 0 | | 2002-04-05 | 00:00:00 | 5.250,48 | 5.293,28 | 5.235,10 | 5.260,53 | 0 | | 2002-04-08 | 00:00:00 | 5.261,37 | 5.261,37 | 5.128,02 | 5.180,33 | 0 | | 2002-04-09 | 00:00:00 | 5.194,09 | 5.228,22 | 5.166,24 | 5.170,25 | 0 | | 2002-04-10 | 00:00:00 | 5.169,99 | 5.274,28 | 5.139,01 | 5.265,36 | 0 | | 2002-04-11 | 00:00:00 | 5.270,35 | 5.290,87 | 5.162,07 | 5.162,96 | 0 | | 2002-04-12 | 00:00:00 | 5.165,31 | 5.211,82 | 5.148,85 | 5.189,65 | 0 | | 2002-04-15 | 00:00:00 | 5.194,94 | 5.244,20 | 5.167,19 | 5.244,20 | 0 | | 2002-04-16 | 00:00:00 | 5.250,19 | 5.343,88 | 5.246,98 | 5.343,88 | 0 | | 2002-04-17 | 00:00:00 | 5.357,91 | 5.378,27 | 5.311,23 | 5.318,55 | 0 | | 2002-04-18 | 00:00:00 | 5.316,53 | 5.372,46 | 5.194,18 | 5.262,88 | 0 | | 2002-04-19 | 00:00:00 | 5.263,48 | 5.288,84 | 5.222,22 | 5.284,55 | 0 | | 2002-04-22 | 00:00:00 | 5.285,42 | 5.285,42 | 5.173,68 | 5.205,48 | 0 | | 2002-04-23 | 00:00:00 | 5.211,73 | 5.246,18 | 5.147,87 | 5.192,10 | 0 | | 2002-04-24 | 00:00:00 | 5.187,13 | 5.220,58 | 5.144,19 | 5.160,14 | 0 | | 2002-04-25 | 00:00:00 | 5.158,66 | 5.166,98 | 5.012,86 | 5.054,41 | 0 | | 2002-04-26 | 00:00:00 | 5.064,79 | 5.097,85 | 4.984,62 | 5.000,38 | 0 | | 2002-04-29 | 00:00:00 | 4.994,20 | 5.008,04 | 4.945,42 | 5.008,04 | 0 | | 2002-04-30 | 00:00:00 | 5.007,24 | 5.041,20 | 4.929,35 | 5.041,20 | 0 | | 2002-05-02 | 00:00:00 | 5.043,01 | 5.066,97 | 4.952,16 | 4.964,56 | 0 | | 2002-05-03 | 00:00:00 | 4.958,78 | 5.021,74 | 4.872,19 | 4.882,77 | 0 | | 2002-05-06 | 00:00:00 | 4.884,03 | 4.926,78 | 4.876,58 | 4.880,67 | 0 | | 2002-05-07 | 00:00:00 | 4.875,35 | 4.892,43 | 4.773,49 | 4.872,41 | 0 | | 2002-05-08 | 00:00:00 | 4.878,74 | 5.028,59 | 4.878,74 | 5.028,59 | 0 | | 2002-05-09 | 00:00:00 | 5.023,98 | 5.026,09 | 4.952,41 | 4.966,48 | 0 | | 2002-05-10 | 00:00:00 | 4.961,03 | 4.964,14 | 4.849,09 | 4.871,70 | 0 | | 2002-05-13 | 00:00:00 | 4.861,15 | 4.988,40 | 4.832,86 | 4.975,48 | 0 | | 2002-05-14 | 00:00:00 | 4.981,88 | 5.068,42 | 4.956,01 | 5.049,08 | 0 | | 2002-05-15 | 00:00:00 | 5.062,10 | 5.085,21 | 5.001,42 | 5.072,39 | 0 | | 2002-05-16 | 00:00:00 | 5.066,83 | 5.101,12 | 5.032,08 | 5.047,45 | 0 | | 2002-05-17 | 00:00:00 | 5.057,96 | 5.126,33 | 5.021,91 | 5.036,41 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
