(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-12-22 | 00:00:00 | 10.598,19 | 10.623,98 | 10.400,61 | 10.488,75 | 59.880.200 | | 2015-12-23 | 00:00:00 | 10.623,56 | 10.743,32 | 10.595,27 | 10.727,64 | 69.265.000 | | 2015-12-28 | 00:00:00 | 10.748,37 | 10.756,17 | 10.627,46 | 10.653,91 | 34.275.800 | | 2015-12-29 | 00:00:00 | 10.744,96 | 10.860,14 | 10.731,63 | 10.860,14 | 51.747.000 | | 2015-12-30 | 00:00:00 | 10.855,17 | 10.857,43 | 10.743,01 | 10.743,01 | 34.183.100 | | 2016-01-21 | 00:00:00 | 9.400,69 | 9.656,33 | 9.348,74 | 9.574,16 | 143.298.400 | | 2016-01-22 | 00:00:00 | 9.762,55 | 9.837,62 | 9.704,90 | 9.764,88 | 123.692.800 | | 2016-01-28 | 00:00:00 | 9.826,28 | 9.905,08 | 9.594,80 | 9.639,59 | 114.211.400 | | 2016-02-01 | 00:00:00 | 9.823,73 | 9.827,10 | 9.638,58 | 9.757,88 | 89.947.500 | | 2016-02-02 | 00:00:00 | 9.721,18 | 9.729,23 | 9.536,97 | 9.581,04 | 104.622.200 | | 2016-02-03 | 00:00:00 | 9.541,53 | 9.577,20 | 9.350,98 | 9.434,82 | 121.338.700 | | 2016-02-04 | 00:00:00 | 9.522,67 | 9.539,92 | 9.270,09 | 9.393,36 | 129.753.200 | | 2016-02-05 | 00:00:00 | 9.375,29 | 9.469,71 | 9.250,84 | 9.286,23 | 130.810.300 | | 2016-02-08 | 00:00:00 | 9.329,87 | 9.337,52 | 8.937,98 | 8.979,36 | 149.833.600 | | 2016-02-09 | 00:00:00 | 8.980,71 | 9.041,90 | 8.772,88 | 8.879,40 | 155.008.600 | | 2016-02-10 | 00:00:00 | 8.937,98 | 9.128,54 | 8.875,45 | 9.017,29 | 132.717.600 | | 2016-02-16 | 00:00:00 | 9.242,75 | 9.269,06 | 9.079,19 | 9.135,11 | 102.833.800 | | 2016-02-17 | 00:00:00 | 9.174,28 | 9.394,62 | 9.156,14 | 9.377,21 | 124.754.600 | | 2016-02-23 | 00:00:00 | 9.503,12 | 9.535,12 | 9.405,22 | 9.416,77 | 87.240.700 | | 2016-02-24 | 00:00:00 | 9.396,48 | 9.415,33 | 9.125,19 | 9.167,80 | 99.216.000 | | 2016-03-14 | 00:00:00 | 9.948,21 | 10.039,61 | 9.936,06 | 9.990,26 | 88.695.100 | | 2016-04-14 | 00:00:00 | 10.042,28 | 10.098,44 | 10.016,17 | 10.093,65 | 79.620.200 | | 2016-04-15 | 00:00:00 | 10.063,89 | 10.070,04 | 10.020,34 | 10.051,57 | 79.507.400 | | 2016-04-18 | 00:00:00 | 9.933,70 | 10.147,85 | 9.920,90 | 10.120,31 | 66.507.700 | | 2016-05-03 | 00:00:00 | 10.052,55 | 10.061,95 | 9.918,43 | 9.926,77 | 125.616.200 | | 2016-06-06 | 00:00:00 | 10.105,09 | 10.148,96 | 10.092,86 | 10.121,08 | 0 | | 2016-08-02 | 00:00:00 | 10.328,87 | 10.330,64 | 10.128,98 | 10.144,34 | 120.768.700 | | 2016-08-03 | 00:00:00 | 10.150,13 | 10.189,15 | 10.092,53 | 10.170,21 | 87.267.300 | | 2016-09-05 | 00:00:00 | 10.712,17 | 10.740,39 | 10.671,55 | 10.672,22 | 0 | | 2016-09-20 | 00:00:00 | 10.374,68 | 10.465,95 | 10.371,62 | 10.393,86 | 71.825.800 | | 2016-09-21 | 00:00:00 | 10.496,43 | 10.535,25 | 10.427,22 | 10.436,49 | 76.659.200 | | 2016-10-17 | 00:00:00 | 10.544,69 | 10.583,70 | 10.491,28 | 10.503,57 | 61.818.000 | | 2017-01-11 | 00:00:00 | 11.587,53 | 11.692,27 | 11.524,99 | 11.646,17 | 98.191.900 | | 2017-01-12 | 00:00:00 | 11.599,24 | 11.606,43 | 11.491,87 | 11.521,04 | 98.548.200 | | 2017-02-01 | 00:00:00 | 11.646,42 | 11.723,39 | 11.622,60 | 11.659,50 | 94.496.600 | | 2017-02-02 | 00:00:00 | 11.628,28 | 11.675,98 | 11.603,65 | 11.627,95 | 97.613.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
