(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-15 | 00:00:00 | 20,10 | 20,25 | 19,96 | 19,98 | 6.603.300 | | 2005-06-16 | 00:00:00 | 20,10 | 20,23 | 19,94 | 20,20 | 7.329.200 | | 2005-06-17 | 00:00:00 | 20,01 | 20,55 | 20,01 | 20,35 | 7.910.400 | | 2005-06-20 | 00:00:00 | 20,50 | 20,50 | 20,11 | 20,25 | 7.996.200 | | 2005-06-21 | 00:00:00 | 20,40 | 20,71 | 20,37 | 20,70 | 10.803.700 | | 2005-06-22 | 00:00:00 | 20,75 | 21,16 | 20,71 | 21,00 | 11.266.400 | | 2005-06-23 | 00:00:00 | 21,13 | 21,19 | 20,90 | 21,13 | 6.221.300 | | 2005-06-24 | 00:00:00 | 20,87 | 20,98 | 20,76 | 20,87 | 8.033.600 | | 2005-06-27 | 00:00:00 | 20,68 | 20,76 | 20,45 | 20,50 | 6.900.300 | | 2005-06-28 | 00:00:00 | 20,65 | 20,71 | 20,48 | 20,66 | 4.414.800 | | 2005-06-29 | 00:00:00 | 20,87 | 20,91 | 20,74 | 20,77 | 6.956.600 | | 2005-06-30 | 00:00:00 | 20,82 | 20,95 | 20,65 | 20,67 | 6.545.500 | | 2005-07-01 | 00:00:00 | 20,63 | 20,93 | 20,56 | 20,83 | 5.706.200 | | 2005-07-04 | 00:00:00 | 20,92 | 20,92 | 20,70 | 20,84 | 3.191.800 | | 2005-07-05 | 00:00:00 | 20,84 | 20,85 | 20,59 | 20,77 | 4.671.100 | | 2005-07-06 | 00:00:00 | 20,80 | 21,27 | 20,77 | 21,20 | 10.800.300 | | 2005-07-07 | 00:00:00 | 21,09 | 21,16 | 19,88 | 20,60 | 24.881.800 | | 2005-07-08 | 00:00:00 | 20,85 | 20,98 | 20,68 | 20,95 | 7.247.100 | | 2005-07-11 | 00:00:00 | 21,11 | 21,34 | 21,09 | 21,28 | 6.953.000 | | 2005-07-12 | 00:00:00 | 21,18 | 21,30 | 21,03 | 21,04 | 5.531.000 | | 2005-07-13 | 00:00:00 | 21,14 | 21,34 | 21,07 | 21,28 | 5.638.500 | | 2005-07-14 | 00:00:00 | 21,35 | 21,71 | 21,31 | 21,61 | 7.107.300 | | 2005-07-15 | 00:00:00 | 21,66 | 21,95 | 21,58 | 21,80 | 7.994.900 | | 2005-07-18 | 00:00:00 | 21,87 | 21,99 | 21,79 | 21,80 | 4.553.100 | | 2005-07-19 | 00:00:00 | 21,75 | 22,32 | 21,75 | 22,32 | 11.440.300 | | 2005-07-20 | 00:00:00 | 22,28 | 22,55 | 22,01 | 22,14 | 8.050.400 | | 2005-07-21 | 00:00:00 | 22,32 | 22,75 | 22,16 | 22,37 | 10.951.800 | | 2005-07-22 | 00:00:00 | 22,35 | 22,59 | 22,04 | 22,07 | 6.919.500 | | 2005-07-25 | 00:00:00 | 22,29 | 22,38 | 21,98 | 22,21 | 4.477.500 | | 2005-07-26 | 00:00:00 | 22,15 | 22,37 | 22,03 | 22,18 | 4.902.400 | | 2005-07-27 | 00:00:00 | 22,31 | 22,59 | 22,25 | 22,47 | 5.502.600 | | 2005-07-28 | 00:00:00 | 22,65 | 22,90 | 22,60 | 22,68 | 6.859.900 | | 2005-07-29 | 00:00:00 | 22,70 | 22,86 | 22,49 | 22,54 | 6.288.300 | | 2005-08-01 | 00:00:00 | 22,59 | 22,81 | 22,55 | 22,63 | 3.967.300 | | 2005-08-02 | 00:00:00 | 22,74 | 22,99 | 22,66 | 22,97 | 5.047.900 | | 2005-08-03 | 00:00:00 | 22,85 | 22,95 | 22,69 | 22,71 | 4.832.000 | | 2005-08-04 | 00:00:00 | 22,60 | 22,83 | 22,32 | 22,38 | 7.611.200 | | 2005-08-05 | 00:00:00 | 22,26 | 22,57 | 22,03 | 22,05 | 7.016.900 | | 2005-08-08 | 00:00:00 | 22,12 | 22,32 | 22,02 | 22,05 | 3.884.300 | | 2005-08-09 | 00:00:00 | 22,01 | 22,54 | 22,01 | 22,51 | 6.304.900 | | 2005-08-10 | 00:00:00 | 22,64 | 22,92 | 22,64 | 22,90 | 5.985.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
