(Login BolsaPT & Canal Forex) |
|
 AXA - [Ticker: CS.PA] |     | | Última Trade | 26,245 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,315 (+1,215%) | Capitalização Bolsista | 0 | | Bid / Ask | 20,850 x 3.000 - 21,120 x 300.000 | EPS | 0,00 | | Abertura | 25,930 | PER | 0,00% | | Máximo | 26,340 | Pagamento Dividendo | | | Mínimo | 25,930 | Data Ex-Dividendo | | | Fecho Anterior | 25,930 | Yield | | | Volume | 6.613.815 | 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 CS.PA de 2000-01-01 a 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 12,77 | 12,77 | 12,77 | 12,77 | 0 | | 2003-01-02 | 00:00:00 | 12,77 | 13,99 | 12,71 | 13,99 | 6.646.300 | | 2003-01-03 | 00:00:00 | 14,08 | 14,48 | 13,94 | 14,20 | 9.126.300 | | 2003-01-06 | 00:00:00 | 14,40 | 14,55 | 13,71 | 14,17 | 6.503.000 | | 2003-01-07 | 00:00:00 | 14,48 | 14,48 | 13,46 | 13,49 | 7.666.300 | | 2003-01-08 | 00:00:00 | 13,49 | 13,57 | 12,95 | 13,04 | 9.156.000 | | 2003-01-09 | 00:00:00 | 13,05 | 13,63 | 12,65 | 13,59 | 7.247.000 | | 2003-01-10 | 00:00:00 | 13,48 | 13,97 | 13,24 | 13,73 | 8.138.600 | | 2003-01-13 | 00:00:00 | 13,75 | 13,97 | 13,35 | 13,61 | 8.181.600 | | 2003-01-14 | 00:00:00 | 13,61 | 13,92 | 13,51 | 13,74 | 6.490.900 | | 2003-01-15 | 00:00:00 | 13,97 | 13,97 | 13,27 | 13,34 | 6.261.100 | | 2003-01-16 | 00:00:00 | 13,27 | 13,70 | 13,12 | 13,39 | 4.911.800 | | 2003-01-17 | 00:00:00 | 13,25 | 13,30 | 12,61 | 12,64 | 7.713.400 | | 2003-01-20 | 00:00:00 | 12,69 | 12,76 | 12,09 | 12,12 | 6.392.900 | | 2003-01-21 | 00:00:00 | 12,25 | 12,60 | 11,90 | 12,08 | 13.348.400 | | 2003-01-22 | 00:00:00 | 11,99 | 12,09 | 11,37 | 11,89 | 14.962.800 | | 2003-01-23 | 00:00:00 | 12,08 | 12,45 | 11,75 | 12,02 | 11.930.500 | | 2003-01-24 | 00:00:00 | 12,05 | 12,65 | 11,93 | 11,98 | 10.698.900 | | 2003-01-27 | 00:00:00 | 11,86 | 11,93 | 11,06 | 11,18 | 12.042.400 | | 2003-01-28 | 00:00:00 | 11,36 | 11,57 | 10,73 | 10,99 | 9.329.600 | | 2003-01-29 | 00:00:00 | 10,98 | 11,25 | 10,23 | 10,99 | 13.985.900 | | 2003-01-30 | 00:00:00 | 11,30 | 11,85 | 11,08 | 11,77 | 11.879.100 | | 2003-01-31 | 00:00:00 | 11,29 | 11,47 | 11,06 | 11,42 | 10.626.800 | | 2003-02-03 | 00:00:00 | 11,85 | 12,18 | 11,81 | 11,93 | 8.671.400 | | 2003-02-04 | 00:00:00 | 11,80 | 11,85 | 11,02 | 11,10 | 9.491.700 | | 2003-02-05 | 00:00:00 | 11,12 | 11,74 | 10,71 | 11,69 | 12.381.700 | | 2003-02-06 | 00:00:00 | 11,50 | 11,80 | 11,05 | 11,23 | 10.105.100 | | 2003-02-07 | 00:00:00 | 11,30 | 11,36 | 10,76 | 10,77 | 9.883.000 | | 2003-02-10 | 00:00:00 | 10,85 | 10,85 | 10,38 | 10,42 | 7.713.200 | | 2003-02-11 | 00:00:00 | 10,70 | 11,18 | 10,60 | 11,12 | 7.565.100 | | 2003-02-12 | 00:00:00 | 10,75 | 10,87 | 10,53 | 10,72 | 8.281.000 | | 2003-02-13 | 00:00:00 | 10,50 | 11,15 | 10,29 | 10,92 | 9.361.700 | | 2003-02-14 | 00:00:00 | 11,00 | 11,97 | 11,00 | 11,60 | 15.672.900 | | 2003-02-17 | 00:00:00 | 11,97 | 12,12 | 11,87 | 12,05 | 8.112.500 | | 2003-02-18 | 00:00:00 | 12,12 | 12,55 | 11,76 | 12,49 | 8.085.500 | | 2003-02-19 | 00:00:00 | 12,41 | 12,58 | 12,02 | 12,02 | 8.625.800 | | 2003-02-20 | 00:00:00 | 12,00 | 12,23 | 11,47 | 11,58 | 8.069.100 | | 2003-02-21 | 00:00:00 | 11,40 | 11,93 | 11,40 | 11,86 | 5.954.700 | | 2003-02-24 | 00:00:00 | 11,90 | 11,98 | 11,57 | 11,58 | 7.007.300 | | 2003-02-25 | 00:00:00 | 11,36 | 11,41 | 10,52 | 10,53 | 14.300.800 | | 2003-02-26 | 00:00:00 | 10,80 | 10,89 | 10,00 | 10,29 | 16.823.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
