(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-03 | 00:00:00 | 3.098,89 | 3.124,86 | 3.070,03 | 3.092,94 | 0 | 2003-01-06 | 00:00:00 | 3.101,17 | 3.157,25 | 3.033,77 | 3.157,25 | 0 | 2003-01-07 | 00:00:00 | 3.156,56 | 3.156,56 | 3.069,11 | 3.112,77 | 0 | 2003-01-08 | 00:00:00 | 3.108,02 | 3.108,02 | 2.993,00 | 2.993,00 | 0 | 2003-01-09 | 00:00:00 | 3.000,24 | 3.043,64 | 2.932,93 | 3.037,68 | 0 | 2003-01-10 | 00:00:00 | 3.037,80 | 3.093,78 | 2.986,75 | 3.037,33 | 0 | 2003-01-13 | 00:00:00 | 3.039,91 | 3.127,12 | 3.039,91 | 3.060,65 | 0 | 2003-01-14 | 00:00:00 | 3.063,49 | 3.141,33 | 3.055,29 | 3.098,72 | 0 | 2003-01-15 | 00:00:00 | 3.107,61 | 3.145,66 | 3.036,94 | 3.049,40 | 0 | 2003-01-16 | 00:00:00 | 3.047,24 | 3.080,27 | 3.023,32 | 3.054,11 | 0 | 2003-01-17 | 00:00:00 | 3.047,11 | 3.047,11 | 2.918,26 | 2.918,82 | 0 | 2003-01-20 | 00:00:00 | 2.927,58 | 2.966,78 | 2.892,93 | 2.893,55 | 0 | 2003-01-21 | 00:00:00 | 2.900,88 | 2.955,75 | 2.860,34 | 2.870,57 | 0 | 2003-01-22 | 00:00:00 | 2.866,35 | 2.897,48 | 2.765,56 | 2.803,25 | 0 | 2003-01-23 | 00:00:00 | 2.804,13 | 2.862,59 | 2.776,72 | 2.811,22 | 0 | 2003-01-24 | 00:00:00 | 2.813,13 | 2.827,43 | 2.714,89 | 2.717,82 | 0 | 2003-01-27 | 00:00:00 | 2.716,42 | 2.728,28 | 2.615,67 | 2.643,80 | 0 | 2003-01-28 | 00:00:00 | 2.649,96 | 2.705,22 | 2.616,04 | 2.671,36 | 0 | 2003-01-29 | 00:00:00 | 2.667,69 | 2.743,10 | 2.563,92 | 2.706,57 | 0 | 2003-01-30 | 00:00:00 | 2.711,84 | 2.742,92 | 2.665,52 | 2.693,78 | 0 | 2003-01-31 | 00:00:00 | 2.687,72 | 2.753,26 | 2.622,41 | 2.747,83 | 0 | 2003-02-03 | 00:00:00 | 2.750,40 | 2.802,93 | 2.735,58 | 2.751,99 | 0 | 2003-02-04 | 00:00:00 | 2.750,04 | 2.750,04 | 2.618,14 | 2.632,98 | 0 | 2003-02-05 | 00:00:00 | 2.626,85 | 2.738,11 | 2.584,88 | 2.725,88 | 0 | 2003-02-06 | 00:00:00 | 2.714,12 | 2.720,18 | 2.617,66 | 2.649,00 | 0 | 2003-02-07 | 00:00:00 | 2.649,02 | 2.671,70 | 2.561,73 | 2.569,34 | 0 | 2003-02-10 | 00:00:00 | 2.573,26 | 2.593,00 | 2.528,90 | 2.586,09 | 0 | 2003-02-11 | 00:00:00 | 2.593,15 | 2.664,16 | 2.584,68 | 2.627,00 | 0 | 2003-02-12 | 00:00:00 | 2.621,45 | 2.621,45 | 2.565,02 | 2.571,25 | 0 | 2003-02-13 | 00:00:00 | 2.566,95 | 2.599,44 | 2.535,04 | 2.555,27 | 0 | 2003-02-14 | 00:00:00 | 2.558,25 | 2.711,59 | 2.558,25 | 2.674,46 | 0 | 2003-02-17 | 00:00:00 | 2.683,48 | 2.722,30 | 2.679,95 | 2.708,97 | 0 | 2003-02-18 | 00:00:00 | 2.707,57 | 2.750,08 | 2.673,91 | 2.740,14 | 0 | 2003-02-19 | 00:00:00 | 2.734,81 | 2.734,81 | 2.616,91 | 2.624,65 | 0 | 2003-02-20 | 00:00:00 | 2.631,48 | 2.669,49 | 2.575,95 | 2.591,26 | 0 | 2003-02-21 | 00:00:00 | 2.591,68 | 2.648,87 | 2.565,14 | 2.648,87 | 0 | 2003-02-24 | 00:00:00 | 2.648,49 | 2.648,55 | 2.571,35 | 2.571,35 | 0 | 2003-02-25 | 00:00:00 | 2.563,37 | 2.563,37 | 2.448,98 | 2.485,50 | 0 | 2003-02-26 | 00:00:00 | 2.488,92 | 2.518,85 | 2.433,15 | 2.450,20 | 0 | 2003-02-27 | 00:00:00 | 2.453,34 | 2.513,41 | 2.435,64 | 2.513,22 | 0 | 2003-02-28 | 00:00:00 | 2.508,89 | 2.581,48 | 2.480,72 | 2.547,05 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|