(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 | | 2005-10-05 | 00:00:00 | 22,88 | 23,05 | 22,77 | 22,77 | 5.550.900 | | 2005-10-06 | 00:00:00 | 22,50 | 22,69 | 22,29 | 22,60 | 8.839.800 | | 2005-10-07 | 00:00:00 | 22,41 | 22,60 | 22,25 | 22,36 | 8.257.100 | | 2005-10-10 | 00:00:00 | 22,39 | 22,57 | 22,37 | 22,49 | 4.361.700 | | 2005-10-11 | 00:00:00 | 22,40 | 22,71 | 22,40 | 22,62 | 5.511.700 | | 2005-10-12 | 00:00:00 | 22,50 | 22,75 | 22,46 | 22,66 | 5.876.100 | | 2005-10-13 | 00:00:00 | 22,51 | 22,72 | 22,35 | 22,60 | 8.538.200 | | 2005-10-14 | 00:00:00 | 22,55 | 22,95 | 22,40 | 22,88 | 7.947.100 | | 2005-10-17 | 00:00:00 | 22,84 | 23,04 | 22,68 | 23,00 | 7.139.300 | | 2005-10-18 | 00:00:00 | 22,96 | 23,21 | 22,95 | 23,05 | 9.149.900 | | 2005-10-19 | 00:00:00 | 22,80 | 22,97 | 22,35 | 22,57 | 10.771.300 | | 2005-10-20 | 00:00:00 | 22,98 | 23,11 | 22,63 | 22,66 | 7.529.100 | | 2005-10-21 | 00:00:00 | 22,41 | 22,85 | 22,41 | 22,62 | 7.300.900 | | 2005-10-24 | 00:00:00 | 22,60 | 23,21 | 22,52 | 23,19 | 7.636.100 | | 2005-10-25 | 00:00:00 | 23,27 | 23,58 | 23,23 | 23,40 | 11.362.900 | | 2005-10-26 | 00:00:00 | 23,40 | 23,77 | 23,40 | 23,75 | 9.001.600 | | 2005-10-27 | 00:00:00 | 23,68 | 23,77 | 23,36 | 23,45 | 10.919.400 | | 2005-10-28 | 00:00:00 | 23,40 | 23,53 | 23,14 | 23,32 | 7.124.900 | | 2005-10-31 | 00:00:00 | 23,50 | 24,18 | 23,50 | 24,16 | 9.184.100 | | 2005-11-01 | 00:00:00 | 24,23 | 24,55 | 24,08 | 24,29 | 7.221.500 | | 2005-11-02 | 00:00:00 | 24,23 | 24,55 | 24,04 | 24,22 | 9.664.000 | | 2005-11-03 | 00:00:00 | 24,33 | 25,02 | 24,33 | 24,95 | 8.840.700 | | 2005-11-04 | 00:00:00 | 24,90 | 25,26 | 24,86 | 24,95 | 9.987.200 | | 2005-11-07 | 00:00:00 | 24,90 | 24,97 | 24,73 | 24,94 | 8.787.100 | | 2005-11-08 | 00:00:00 | 24,72 | 24,90 | 24,24 | 24,44 | 15.394.300 | | 2005-11-09 | 00:00:00 | 24,51 | 24,54 | 24,03 | 24,10 | 12.540.500 | | 2005-11-10 | 00:00:00 | 24,33 | 24,68 | 24,23 | 24,57 | 10.741.100 | | 2005-11-11 | 00:00:00 | 24,94 | 25,20 | 24,85 | 25,16 | 7.957.600 | | 2005-11-14 | 00:00:00 | 25,05 | 25,13 | 24,91 | 25,04 | 5.361.300 | | 2005-11-15 | 00:00:00 | 25,00 | 25,31 | 24,91 | 25,21 | 6.559.700 | | 2005-11-16 | 00:00:00 | 25,22 | 25,27 | 24,74 | 24,75 | 8.702.300 | | 2005-11-17 | 00:00:00 | 24,91 | 25,14 | 24,88 | 24,99 | 5.875.100 | | 2005-11-18 | 00:00:00 | 25,29 | 25,58 | 25,14 | 25,42 | 8.147.100 | | 2005-11-21 | 00:00:00 | 25,39 | 25,64 | 25,32 | 25,54 | 5.332.500 | | 2005-11-22 | 00:00:00 | 25,54 | 25,64 | 25,37 | 25,55 | 5.461.700 | | 2005-11-23 | 00:00:00 | 25,77 | 25,77 | 25,53 | 25,70 | 4.940.800 | | 2005-11-24 | 00:00:00 | 25,66 | 25,77 | 25,52 | 25,55 | 3.622.500 | | 2005-11-25 | 00:00:00 | 25,70 | 25,70 | 25,41 | 25,54 | 3.998.100 | | 2005-11-28 | 00:00:00 | 25,71 | 26,07 | 25,61 | 25,72 | 9.570.200 | | 2005-11-29 | 00:00:00 | 25,72 | 26,10 | 25,66 | 25,98 | 7.096.200 | | 2005-11-30 | 00:00:00 | 25,85 | 26,05 | 25,57 | 25,59 | 12.439.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
