(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 | | 2005-08-10 | 00:00:00 | 22,64 | 22,92 | 22,64 | 22,90 | 5.985.300 | | 2005-08-11 | 00:00:00 | 22,75 | 23,09 | 22,62 | 23,06 | 7.814.600 | | 2005-08-12 | 00:00:00 | 23,05 | 23,12 | 22,64 | 22,83 | 6.546.000 | | 2005-08-15 | 00:00:00 | 22,71 | 22,95 | 22,68 | 22,73 | 2.583.500 | | 2005-08-16 | 00:00:00 | 22,88 | 22,96 | 22,53 | 22,62 | 4.204.900 | | 2005-08-17 | 00:00:00 | 22,57 | 22,70 | 22,22 | 22,45 | 6.516.900 | | 2005-08-18 | 00:00:00 | 22,50 | 22,58 | 22,22 | 22,35 | 4.448.800 | | 2005-08-19 | 00:00:00 | 22,40 | 22,74 | 22,31 | 22,69 | 5.519.200 | | 2005-08-22 | 00:00:00 | 22,77 | 22,82 | 22,47 | 22,48 | 4.171.100 | | 2005-08-23 | 00:00:00 | 22,40 | 22,42 | 22,17 | 22,20 | 4.688.700 | | 2005-08-24 | 00:00:00 | 22,15 | 22,16 | 21,63 | 22,03 | 6.708.600 | | 2005-08-25 | 00:00:00 | 21,83 | 21,87 | 21,44 | 21,54 | 8.442.500 | | 2005-08-26 | 00:00:00 | 21,55 | 21,59 | 21,21 | 21,30 | 7.904.100 | | 2005-08-29 | 00:00:00 | 21,20 | 21,40 | 21,02 | 21,32 | 5.750.300 | | 2005-08-30 | 00:00:00 | 21,45 | 21,66 | 21,40 | 21,40 | 8.336.100 | | 2005-08-31 | 00:00:00 | 21,33 | 21,65 | 21,26 | 21,54 | 7.220.100 | | 2005-09-01 | 00:00:00 | 21,65 | 21,84 | 21,51 | 21,60 | 6.634.600 | | 2005-09-02 | 00:00:00 | 21,51 | 21,64 | 21,27 | 21,40 | 5.795.400 | | 2005-09-05 | 00:00:00 | 21,42 | 21,77 | 21,42 | 21,64 | 3.601.100 | | 2005-09-06 | 00:00:00 | 21,98 | 22,20 | 21,91 | 22,14 | 10.567.300 | | 2005-09-07 | 00:00:00 | 22,31 | 22,34 | 22,10 | 22,30 | 4.595.900 | | 2005-09-08 | 00:00:00 | 22,40 | 22,44 | 22,21 | 22,28 | 4.407.400 | | 2005-09-09 | 00:00:00 | 22,37 | 22,46 | 22,23 | 22,45 | 4.132.400 | | 2005-09-12 | 00:00:00 | 22,50 | 22,65 | 22,17 | 22,36 | 6.318.300 | | 2005-09-13 | 00:00:00 | 22,33 | 22,42 | 22,07 | 22,14 | 6.165.200 | | 2005-09-14 | 00:00:00 | 22,21 | 22,37 | 22,10 | 22,17 | 3.429.100 | | 2005-09-15 | 00:00:00 | 22,12 | 22,39 | 22,01 | 22,17 | 4.906.400 | | 2005-09-16 | 00:00:00 | 22,16 | 22,49 | 22,15 | 22,30 | 6.554.600 | | 2005-09-19 | 00:00:00 | 22,10 | 22,36 | 22,00 | 22,09 | 5.295.300 | | 2005-09-20 | 00:00:00 | 22,23 | 22,45 | 22,12 | 22,39 | 4.749.000 | | 2005-09-21 | 00:00:00 | 22,19 | 22,26 | 21,83 | 21,89 | 7.268.400 | | 2005-09-22 | 00:00:00 | 21,80 | 21,80 | 21,33 | 21,55 | 7.470.200 | | 2005-09-23 | 00:00:00 | 21,59 | 21,89 | 21,59 | 21,84 | 5.792.600 | | 2005-09-26 | 00:00:00 | 22,05 | 22,61 | 22,05 | 22,60 | 9.870.400 | | 2005-09-27 | 00:00:00 | 22,48 | 22,69 | 22,38 | 22,48 | 5.568.400 | | 2005-09-28 | 00:00:00 | 22,53 | 22,93 | 22,52 | 22,85 | 8.106.600 | | 2005-09-29 | 00:00:00 | 22,75 | 22,95 | 22,63 | 22,64 | 4.434.900 | | 2005-09-30 | 00:00:00 | 22,88 | 22,95 | 22,76 | 22,84 | 4.269.400 | | 2005-10-03 | 00:00:00 | 22,88 | 22,98 | 22,69 | 22,82 | 5.473.300 | | 2005-10-04 | 00:00:00 | 22,75 | 23,10 | 22,72 | 23,10 | 5.121.300 | | 2005-10-05 | 00:00:00 | 22,88 | 23,05 | 22,77 | 22,77 | 5.550.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
