(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-03 | 00:00:00 | 17,45 | 17,55 | 17,36 | 17,39 | 9.707.200 | | 2004-11-04 | 00:00:00 | 17,25 | 17,38 | 17,09 | 17,32 | 6.997.100 | | 2004-11-05 | 00:00:00 | 17,60 | 17,76 | 17,45 | 17,57 | 10.544.500 | | 2004-11-08 | 00:00:00 | 17,54 | 17,60 | 17,36 | 17,42 | 5.239.400 | | 2004-11-09 | 00:00:00 | 17,49 | 17,56 | 17,33 | 17,38 | 4.671.100 | | 2004-11-10 | 00:00:00 | 17,40 | 17,67 | 17,39 | 17,41 | 5.850.200 | | 2004-11-11 | 00:00:00 | 17,41 | 17,78 | 17,32 | 17,78 | 6.618.800 | | 2004-11-12 | 00:00:00 | 17,80 | 18,12 | 17,78 | 17,93 | 9.319.900 | | 2004-11-15 | 00:00:00 | 18,06 | 18,15 | 17,84 | 17,91 | 7.138.300 | | 2004-11-16 | 00:00:00 | 18,01 | 18,01 | 17,66 | 17,79 | 6.251.700 | | 2004-11-17 | 00:00:00 | 17,86 | 18,08 | 17,66 | 18,08 | 9.081.200 | | 2004-11-18 | 00:00:00 | 17,97 | 18,11 | 17,92 | 17,96 | 6.099.700 | | 2004-11-19 | 00:00:00 | 18,04 | 18,26 | 17,96 | 17,96 | 9.260.200 | | 2004-11-22 | 00:00:00 | 17,80 | 17,85 | 17,62 | 17,72 | 6.643.900 | | 2004-11-23 | 00:00:00 | 17,98 | 18,04 | 17,81 | 17,89 | 8.558.900 | | 2004-11-24 | 00:00:00 | 18,07 | 18,07 | 17,82 | 17,87 | 7.797.900 | | 2004-11-25 | 00:00:00 | 17,82 | 18,08 | 17,62 | 18,00 | 10.067.300 | | 2004-11-26 | 00:00:00 | 17,86 | 17,93 | 17,66 | 17,79 | 5.663.900 | | 2004-11-29 | 00:00:00 | 17,88 | 18,18 | 17,80 | 17,81 | 11.320.200 | | 2004-11-30 | 00:00:00 | 17,90 | 17,98 | 17,56 | 17,62 | 6.732.100 | | 2004-12-01 | 00:00:00 | 17,59 | 18,01 | 17,55 | 17,91 | 6.240.300 | | 2004-12-02 | 00:00:00 | 18,05 | 18,47 | 18,02 | 18,36 | 8.797.700 | | 2004-12-03 | 00:00:00 | 18,50 | 18,56 | 18,06 | 18,12 | 10.875.600 | | 2004-12-06 | 00:00:00 | 18,03 | 18,23 | 18,00 | 18,07 | 4.648.100 | | 2004-12-07 | 00:00:00 | 18,13 | 18,43 | 18,08 | 18,25 | 6.428.400 | | 2004-12-08 | 00:00:00 | 18,07 | 18,36 | 18,02 | 18,14 | 6.344.400 | | 2004-12-09 | 00:00:00 | 18,05 | 18,16 | 17,65 | 17,77 | 8.885.200 | | 2004-12-10 | 00:00:00 | 17,95 | 18,03 | 17,74 | 17,85 | 6.618.500 | | 2004-12-13 | 00:00:00 | 17,93 | 18,36 | 17,93 | 18,28 | 8.535.800 | | 2004-12-14 | 00:00:00 | 18,41 | 18,47 | 18,17 | 18,31 | 7.533.800 | | 2004-12-15 | 00:00:00 | 18,31 | 18,38 | 18,10 | 18,11 | 5.374.800 | | 2004-12-16 | 00:00:00 | 18,14 | 18,32 | 17,98 | 18,27 | 8.263.100 | | 2004-12-17 | 00:00:00 | 18,28 | 18,29 | 17,78 | 17,78 | 12.254.600 | | 2004-12-20 | 00:00:00 | 17,74 | 17,98 | 17,72 | 17,77 | 5.459.500 | | 2004-12-21 | 00:00:00 | 17,72 | 17,86 | 17,55 | 17,75 | 5.235.900 | | 2004-12-22 | 00:00:00 | 17,93 | 18,20 | 17,89 | 18,15 | 6.789.300 | | 2004-12-23 | 00:00:00 | 18,11 | 18,30 | 18,07 | 18,30 | 4.441.400 | | 2004-12-24 | 00:00:00 | 18,26 | 18,39 | 18,22 | 18,35 | 860.000 | | 2004-12-27 | 00:00:00 | 18,22 | 18,41 | 18,17 | 18,25 | 3.908.700 | | 2004-12-28 | 00:00:00 | 18,24 | 18,28 | 18,05 | 18,22 | 2.393.200 | | 2004-12-29 | 00:00:00 | 18,30 | 18,35 | 18,09 | 18,23 | 2.819.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
