(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 19,45 | 19,68 | 19,39 | 19,47 | 10.706.700 | | 2005-04-21 | 00:00:00 | 19,38 | 19,73 | 19,37 | 19,50 | 8.104.900 | | 2005-04-22 | 00:00:00 | 19,77 | 19,80 | 19,61 | 19,70 | 4.390.800 | | 2005-04-25 | 00:00:00 | 19,58 | 19,78 | 19,51 | 19,73 | 4.589.300 | | 2005-04-26 | 00:00:00 | 19,78 | 19,79 | 19,56 | 19,78 | 4.404.000 | | 2005-04-27 | 00:00:00 | 19,55 | 19,81 | 19,21 | 19,39 | 14.399.900 | | 2005-04-28 | 00:00:00 | 18,92 | 19,06 | 18,75 | 18,91 | 11.603.600 | | 2005-04-29 | 00:00:00 | 18,77 | 19,20 | 18,75 | 18,99 | 7.000.200 | | 2005-05-02 | 00:00:00 | 19,10 | 19,26 | 19,07 | 19,15 | 3.725.700 | | 2005-05-03 | 00:00:00 | 19,16 | 19,30 | 19,05 | 19,26 | 5.161.300 | | 2005-05-04 | 00:00:00 | 19,39 | 19,54 | 19,21 | 19,54 | 7.481.600 | | 2005-05-05 | 00:00:00 | 19,64 | 19,96 | 19,58 | 19,90 | 8.960.400 | | 2005-05-06 | 00:00:00 | 19,93 | 20,15 | 19,82 | 20,02 | 8.764.900 | | 2005-05-09 | 00:00:00 | 20,08 | 20,08 | 19,81 | 19,91 | 7.427.900 | | 2005-05-10 | 00:00:00 | 20,00 | 20,03 | 19,45 | 19,54 | 7.167.600 | | 2005-05-11 | 00:00:00 | 19,43 | 19,68 | 19,37 | 19,45 | 6.661.800 | | 2005-05-12 | 00:00:00 | 19,61 | 19,69 | 19,53 | 19,53 | 5.198.300 | | 2005-05-13 | 00:00:00 | 19,47 | 19,60 | 19,22 | 19,59 | 5.858.100 | | 2005-05-16 | 00:00:00 | 19,51 | 19,59 | 19,34 | 19,45 | 3.395.300 | | 2005-05-17 | 00:00:00 | 19,65 | 19,65 | 19,12 | 19,18 | 10.061.600 | | 2005-05-18 | 00:00:00 | 19,21 | 19,57 | 19,21 | 19,57 | 11.129.500 | | 2005-05-19 | 00:00:00 | 19,66 | 19,96 | 19,62 | 19,96 | 7.432.200 | | 2005-05-20 | 00:00:00 | 19,97 | 20,06 | 19,80 | 19,80 | 7.683.600 | | 2005-05-23 | 00:00:00 | 19,99 | 20,02 | 19,83 | 19,96 | 5.661.800 | | 2005-05-24 | 00:00:00 | 19,92 | 20,00 | 19,59 | 19,85 | 6.490.900 | | 2005-05-25 | 00:00:00 | 19,83 | 19,88 | 19,65 | 19,69 | 4.172.900 | | 2005-05-26 | 00:00:00 | 19,70 | 20,03 | 19,70 | 19,87 | 5.313.700 | | 2005-05-27 | 00:00:00 | 19,96 | 20,05 | 19,78 | 19,89 | 5.190.300 | | 2005-05-30 | 00:00:00 | 19,86 | 20,01 | 19,72 | 19,98 | 3.048.200 | | 2005-05-31 | 00:00:00 | 19,97 | 20,02 | 19,74 | 19,81 | 5.909.100 | | 2005-06-01 | 00:00:00 | 19,91 | 20,22 | 19,71 | 20,20 | 7.756.900 | | 2005-06-02 | 00:00:00 | 20,23 | 20,27 | 20,10 | 20,26 | 5.424.300 | | 2005-06-03 | 00:00:00 | 20,26 | 20,26 | 20,26 | 20,26 | 0 | | 2005-06-06 | 00:00:00 | 20,00 | 20,05 | 19,83 | 19,89 | 3.855.400 | | 2005-06-07 | 00:00:00 | 19,98 | 20,13 | 19,92 | 20,06 | 5.723.000 | | 2005-06-08 | 00:00:00 | 20,00 | 20,10 | 19,95 | 20,05 | 5.674.700 | | 2005-06-09 | 00:00:00 | 19,97 | 20,05 | 19,69 | 19,90 | 10.802.700 | | 2005-06-10 | 00:00:00 | 20,05 | 20,15 | 19,93 | 20,04 | 5.267.000 | | 2005-06-13 | 00:00:00 | 20,10 | 20,19 | 20,01 | 20,10 | 5.897.400 | | 2005-06-14 | 00:00:00 | 20,01 | 20,11 | 19,94 | 20,05 | 6.144.300 | | 2005-06-15 | 00:00:00 | 20,10 | 20,25 | 19,96 | 19,98 | 6.603.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
