(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 18,30 | 18,35 | 18,09 | 18,23 | 2.819.700 | | 2004-12-30 | 00:00:00 | 18,30 | 18,33 | 18,15 | 18,18 | 1.571.700 | | 2004-12-31 | 00:00:00 | 18,16 | 18,18 | 18,01 | 18,18 | 1.350.300 | | 2005-01-03 | 00:00:00 | 18,24 | 18,65 | 18,15 | 18,40 | 4.971.400 | | 2005-01-04 | 00:00:00 | 18,33 | 18,51 | 18,24 | 18,31 | 5.176.300 | | 2005-01-05 | 00:00:00 | 18,10 | 18,19 | 18,01 | 18,07 | 6.183.500 | | 2005-01-06 | 00:00:00 | 18,05 | 18,36 | 18,05 | 18,20 | 5.069.500 | | 2005-01-07 | 00:00:00 | 18,15 | 18,42 | 18,09 | 18,33 | 7.015.000 | | 2005-01-10 | 00:00:00 | 18,50 | 18,81 | 18,48 | 18,78 | 11.109.700 | | 2005-01-11 | 00:00:00 | 18,90 | 18,90 | 18,48 | 18,60 | 10.825.100 | | 2005-01-12 | 00:00:00 | 18,66 | 18,81 | 18,15 | 18,21 | 10.988.800 | | 2005-01-13 | 00:00:00 | 18,31 | 18,39 | 18,09 | 18,12 | 5.885.200 | | 2005-01-14 | 00:00:00 | 18,05 | 18,29 | 18,05 | 18,18 | 5.492.200 | | 2005-01-17 | 00:00:00 | 18,23 | 18,47 | 18,20 | 18,42 | 4.969.400 | | 2005-01-18 | 00:00:00 | 18,34 | 18,44 | 18,16 | 18,42 | 11.836.400 | | 2005-01-19 | 00:00:00 | 18,50 | 18,65 | 18,34 | 18,35 | 6.203.900 | | 2005-01-20 | 00:00:00 | 18,18 | 18,29 | 18,11 | 18,18 | 5.075.800 | | 2005-01-21 | 00:00:00 | 18,05 | 18,22 | 18,05 | 18,13 | 4.567.400 | | 2005-01-24 | 00:00:00 | 18,06 | 18,13 | 17,90 | 18,06 | 7.355.400 | | 2005-01-25 | 00:00:00 | 17,97 | 18,33 | 17,96 | 18,28 | 6.067.900 | | 2005-01-26 | 00:00:00 | 18,32 | 18,33 | 18,14 | 18,26 | 4.628.100 | | 2005-01-27 | 00:00:00 | 18,40 | 18,51 | 18,16 | 18,30 | 8.171.100 | | 2005-01-28 | 00:00:00 | 18,35 | 18,51 | 18,22 | 18,23 | 4.651.500 | | 2005-01-31 | 00:00:00 | 18,38 | 18,67 | 18,38 | 18,62 | 7.473.200 | | 2005-02-01 | 00:00:00 | 18,56 | 18,80 | 18,52 | 18,75 | 5.861.100 | | 2005-02-02 | 00:00:00 | 18,75 | 18,82 | 18,62 | 18,72 | 5.035.000 | | 2005-02-03 | 00:00:00 | 18,72 | 18,77 | 18,46 | 18,50 | 5.198.400 | | 2005-02-04 | 00:00:00 | 18,67 | 18,72 | 18,50 | 18,62 | 4.574.600 | | 2005-02-07 | 00:00:00 | 18,72 | 18,83 | 18,64 | 18,83 | 6.312.500 | | 2005-02-08 | 00:00:00 | 18,83 | 19,10 | 18,79 | 19,10 | 6.697.300 | | 2005-02-09 | 00:00:00 | 19,12 | 19,15 | 18,90 | 18,90 | 7.954.600 | | 2005-02-10 | 00:00:00 | 19,02 | 19,06 | 18,80 | 18,82 | 5.610.700 | | 2005-02-11 | 00:00:00 | 18,90 | 19,35 | 18,90 | 19,31 | 8.222.000 | | 2005-02-14 | 00:00:00 | 19,28 | 19,36 | 19,22 | 19,34 | 3.996.000 | | 2005-02-15 | 00:00:00 | 19,29 | 19,38 | 19,18 | 19,35 | 5.143.300 | | 2005-02-16 | 00:00:00 | 19,32 | 19,32 | 19,09 | 19,13 | 5.409.100 | | 2005-02-17 | 00:00:00 | 19,13 | 19,37 | 19,08 | 19,29 | 6.025.400 | | 2005-02-18 | 00:00:00 | 19,23 | 19,54 | 19,20 | 19,49 | 8.974.700 | | 2005-02-21 | 00:00:00 | 19,51 | 19,74 | 19,49 | 19,63 | 6.682.700 | | 2005-02-22 | 00:00:00 | 19,61 | 19,71 | 19,42 | 19,71 | 10.707.900 | | 2005-02-23 | 00:00:00 | 19,59 | 19,59 | 19,39 | 19,49 | 11.384.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
