(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-23 | 00:00:00 | 19,59 | 19,59 | 19,39 | 19,49 | 11.384.300 | | 2005-02-24 | 00:00:00 | 19,89 | 19,96 | 19,74 | 19,86 | 13.502.700 | | 2005-02-25 | 00:00:00 | 19,96 | 20,30 | 19,95 | 20,26 | 9.496.600 | | 2005-02-28 | 00:00:00 | 20,20 | 20,49 | 20,20 | 20,31 | 8.688.700 | | 2005-03-01 | 00:00:00 | 20,34 | 20,72 | 20,26 | 20,66 | 11.980.800 | | 2005-03-02 | 00:00:00 | 20,62 | 20,73 | 20,41 | 20,68 | 8.324.900 | | 2005-03-03 | 00:00:00 | 20,56 | 20,82 | 20,53 | 20,73 | 6.774.000 | | 2005-03-04 | 00:00:00 | 20,83 | 20,85 | 20,68 | 20,77 | 5.900.900 | | 2005-03-07 | 00:00:00 | 20,85 | 20,98 | 20,76 | 20,94 | 5.512.300 | | 2005-03-08 | 00:00:00 | 20,86 | 20,96 | 20,69 | 20,70 | 6.883.000 | | 2005-03-09 | 00:00:00 | 20,75 | 20,87 | 20,42 | 20,51 | 7.028.100 | | 2005-03-10 | 00:00:00 | 20,41 | 20,61 | 20,35 | 20,48 | 6.070.100 | | 2005-03-11 | 00:00:00 | 20,70 | 20,90 | 20,61 | 20,81 | 6.392.500 | | 2005-03-14 | 00:00:00 | 20,80 | 20,95 | 20,74 | 20,92 | 5.358.200 | | 2005-03-15 | 00:00:00 | 20,99 | 21,44 | 20,93 | 21,37 | 12.564.800 | | 2005-03-16 | 00:00:00 | 21,26 | 21,36 | 20,58 | 20,58 | 12.834.800 | | 2005-03-17 | 00:00:00 | 20,63 | 20,80 | 20,33 | 20,58 | 8.559.300 | | 2005-03-18 | 00:00:00 | 20,70 | 20,79 | 20,66 | 20,72 | 9.296.200 | | 2005-03-21 | 00:00:00 | 20,65 | 20,81 | 20,44 | 20,48 | 4.691.700 | | 2005-03-22 | 00:00:00 | 20,42 | 20,52 | 20,14 | 20,46 | 8.024.900 | | 2005-03-23 | 00:00:00 | 20,17 | 20,56 | 20,17 | 20,50 | 6.432.700 | | 2005-03-24 | 00:00:00 | 20,52 | 20,81 | 20,48 | 20,69 | 6.332.100 | | 2005-03-25 | 00:00:00 | 20,69 | 20,69 | 20,69 | 20,69 | 0 | | 2005-03-28 | 00:00:00 | 20,69 | 20,69 | 20,69 | 20,69 | 0 | | 2005-03-29 | 00:00:00 | 20,63 | 20,99 | 20,53 | 20,87 | 7.133.200 | | 2005-03-30 | 00:00:00 | 20,68 | 20,74 | 20,44 | 20,59 | 10.695.800 | | 2005-03-31 | 00:00:00 | 20,80 | 20,85 | 20,54 | 20,55 | 6.622.500 | | 2005-04-01 | 00:00:00 | 20,56 | 20,78 | 20,43 | 20,66 | 5.476.100 | | 2005-04-04 | 00:00:00 | 20,51 | 20,58 | 20,17 | 20,18 | 8.846.300 | | 2005-04-05 | 00:00:00 | 20,39 | 20,50 | 20,31 | 20,39 | 10.627.600 | | 2005-04-06 | 00:00:00 | 20,54 | 20,70 | 20,48 | 20,56 | 11.462.300 | | 2005-04-07 | 00:00:00 | 20,50 | 20,84 | 20,40 | 20,82 | 8.727.500 | | 2005-04-08 | 00:00:00 | 20,84 | 20,92 | 20,65 | 20,69 | 4.912.900 | | 2005-04-11 | 00:00:00 | 20,55 | 20,83 | 20,54 | 20,70 | 6.427.100 | | 2005-04-12 | 00:00:00 | 20,67 | 20,76 | 20,39 | 20,43 | 8.968.600 | | 2005-04-13 | 00:00:00 | 20,59 | 20,69 | 20,44 | 20,48 | 7.139.700 | | 2005-04-14 | 00:00:00 | 20,44 | 20,55 | 20,32 | 20,36 | 4.684.100 | | 2005-04-15 | 00:00:00 | 20,11 | 20,15 | 19,82 | 19,82 | 11.817.600 | | 2005-04-18 | 00:00:00 | 19,43 | 19,48 | 19,06 | 19,24 | 19.047.900 | | 2005-04-19 | 00:00:00 | 19,41 | 19,45 | 19,19 | 19,31 | 13.577.600 | | 2005-04-20 | 00:00:00 | 19,45 | 19,68 | 19,39 | 19,47 | 10.706.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
