(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 2023-02-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-04 | 00:00:00 | 6.134,10 | 6.185,77 | 6.134,10 | 6.177,74 | 0 | | 2001-06-05 | 00:00:00 | 6.183,21 | 6.256,99 | 6.154,49 | 6.242,13 | 0 | | 2001-06-06 | 00:00:00 | 6.242,88 | 6.278,04 | 6.177,17 | 6.192,44 | 0 | | 2001-06-07 | 00:00:00 | 6.184,78 | 6.219,09 | 6.156,17 | 6.184,25 | 0 | | 2001-06-08 | 00:00:00 | 6.197,83 | 6.266,12 | 6.169,09 | 6.187,21 | 0 | | 2001-06-11 | 00:00:00 | 6.189,06 | 6.225,84 | 6.138,05 | 6.162,74 | 0 | | 2001-06-12 | 00:00:00 | 6.174,13 | 6.181,55 | 6.026,06 | 6.059,15 | 0 | | 2001-06-13 | 00:00:00 | 6.071,15 | 6.142,98 | 6.071,15 | 6.111,94 | 0 | | 2001-06-14 | 00:00:00 | 6.109,66 | 6.109,66 | 6.017,00 | 6.031,27 | 0 | | 2001-06-15 | 00:00:00 | 6.019,67 | 6.022,75 | 5.889,41 | 5.915,18 | 0 | | 2001-06-18 | 00:00:00 | 5.921,61 | 5.948,84 | 5.853,07 | 5.869,04 | 0 | | 2001-06-19 | 00:00:00 | 5.875,31 | 5.980,14 | 5.875,31 | 5.922,53 | 0 | | 2001-06-20 | 00:00:00 | 5.907,65 | 5.907,65 | 5.812,70 | 5.876,04 | 0 | | 2001-06-21 | 00:00:00 | 5.881,70 | 5.928,43 | 5.833,92 | 5.926,38 | 0 | | 2001-06-22 | 00:00:00 | 5.922,49 | 5.952,83 | 5.876,33 | 5.941,77 | 0 | | 2001-06-25 | 00:00:00 | 5.928,50 | 5.948,27 | 5.866,39 | 5.902,32 | 0 | | 2001-06-26 | 00:00:00 | 5.898,25 | 5.898,25 | 5.766,73 | 5.847,79 | 0 | | 2001-06-27 | 00:00:00 | 5.848,13 | 5.851,65 | 5.814,86 | 5.833,10 | 0 | | 2001-06-28 | 00:00:00 | 5.835,53 | 5.971,77 | 5.758,69 | 5.971,77 | 0 | | 2001-06-29 | 00:00:00 | 5.976,02 | 6.058,50 | 5.955,62 | 6.058,38 | 0 | | 2001-07-02 | 00:00:00 | 6.053,81 | 6.131,97 | 6.005,80 | 6.109,50 | 0 | | 2001-07-03 | 00:00:00 | 6.103,90 | 6.108,07 | 6.038,22 | 6.056,84 | 0 | | 2001-07-04 | 00:00:00 | 6.060,49 | 6.080,70 | 5.998,83 | 6.015,72 | 0 | | 2001-07-05 | 00:00:00 | 5.993,83 | 6.040,97 | 5.947,94 | 5.999,19 | 0 | | 2001-07-06 | 00:00:00 | 5.992,99 | 5.992,99 | 5.846,63 | 5.862,10 | 0 | | 2001-07-09 | 00:00:00 | 5.861,92 | 5.894,78 | 5.778,25 | 5.869,86 | 0 | | 2001-07-10 | 00:00:00 | 5.869,56 | 5.923,52 | 5.805,74 | 5.816,32 | 0 | | 2001-07-11 | 00:00:00 | 5.799,77 | 5.805,63 | 5.731,85 | 5.801,80 | 0 | | 2001-07-12 | 00:00:00 | 5.814,50 | 5.928,52 | 5.814,50 | 5.889,88 | 0 | | 2001-07-13 | 00:00:00 | 5.889,30 | 5.939,85 | 5.847,15 | 5.928,01 | 0 | | 2001-07-16 | 00:00:00 | 5.927,45 | 5.928,89 | 5.842,14 | 5.853,76 | 0 | | 2001-07-17 | 00:00:00 | 5.846,39 | 5.846,66 | 5.787,33 | 5.846,66 | 0 | | 2001-07-18 | 00:00:00 | 5.838,21 | 5.838,21 | 5.710,71 | 5.728,37 | 0 | | 2001-07-19 | 00:00:00 | 5.727,48 | 5.829,69 | 5.707,09 | 5.829,69 | 0 | | 2001-07-20 | 00:00:00 | 5.820,29 | 5.820,29 | 5.684,56 | 5.764,06 | 0 | | 2001-07-23 | 00:00:00 | 5.751,13 | 5.844,07 | 5.700,90 | 5.791,73 | 0 | | 2001-07-24 | 00:00:00 | 5.780,75 | 5.780,75 | 5.659,26 | 5.663,26 | 0 | | 2001-07-25 | 00:00:00 | 5.672,97 | 5.723,94 | 5.551,14 | 5.582,76 | 0 | | 2001-07-26 | 00:00:00 | 5.594,49 | 5.675,76 | 5.572,21 | 5.675,76 | 0 | | 2001-07-27 | 00:00:00 | 5.681,30 | 5.772,57 | 5.681,30 | 5.754,86 | 0 | | 2001-07-30 | 00:00:00 | 5.749,25 | 5.830,62 | 5.712,48 | 5.792,19 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
