(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-25 | 00:00:00 | 26,31 | 26,94 | 26,18 | 26,91 | 10.509.100 | | 2006-01-26 | 00:00:00 | 27,20 | 27,89 | 27,16 | 27,89 | 12.726.200 | | 2006-01-27 | 00:00:00 | 28,20 | 28,34 | 27,72 | 28,20 | 8.905.400 | | 2006-01-30 | 00:00:00 | 28,12 | 28,18 | 27,81 | 27,93 | 4.681.200 | | 2006-01-31 | 00:00:00 | 27,93 | 28,10 | 27,62 | 27,90 | 7.374.400 | | 2006-02-01 | 00:00:00 | 27,79 | 28,26 | 27,69 | 28,14 | 6.172.000 | | 2006-02-02 | 00:00:00 | 28,37 | 28,49 | 27,57 | 27,68 | 7.032.500 | | 2006-02-03 | 00:00:00 | 27,75 | 27,99 | 27,27 | 27,57 | 6.166.300 | | 2006-02-06 | 00:00:00 | 27,70 | 27,99 | 27,58 | 27,83 | 5.083.200 | | 2006-02-07 | 00:00:00 | 27,91 | 28,17 | 27,71 | 27,85 | 5.639.600 | | 2006-02-08 | 00:00:00 | 27,62 | 27,71 | 27,31 | 27,55 | 5.748.400 | | 2006-02-09 | 00:00:00 | 27,70 | 28,19 | 27,65 | 27,98 | 6.027.800 | | 2006-02-10 | 00:00:00 | 27,95 | 28,35 | 27,80 | 27,84 | 5.469.300 | | 2006-02-13 | 00:00:00 | 27,80 | 28,22 | 27,64 | 28,18 | 6.211.200 | | 2006-02-14 | 00:00:00 | 28,24 | 28,31 | 27,71 | 28,10 | 7.042.500 | | 2006-02-15 | 00:00:00 | 28,31 | 28,35 | 27,91 | 28,13 | 6.715.700 | | 2006-02-16 | 00:00:00 | 28,30 | 29,04 | 28,20 | 28,88 | 8.786.600 | | 2006-02-17 | 00:00:00 | 28,93 | 29,29 | 28,76 | 29,10 | 7.086.100 | | 2006-02-20 | 00:00:00 | 29,03 | 29,13 | 28,86 | 29,00 | 2.685.900 | | 2006-02-21 | 00:00:00 | 29,21 | 29,37 | 28,93 | 29,05 | 6.141.700 | | 2006-02-22 | 00:00:00 | 28,98 | 29,54 | 28,97 | 29,54 | 5.126.900 | | 2006-02-23 | 00:00:00 | 29,47 | 29,57 | 29,14 | 29,25 | 6.666.500 | | 2006-02-24 | 00:00:00 | 29,17 | 29,45 | 29,07 | 29,32 | 4.441.000 | | 2006-02-27 | 00:00:00 | 29,40 | 29,75 | 29,40 | 29,70 | 5.854.800 | | 2006-02-28 | 00:00:00 | 30,28 | 30,63 | 29,37 | 29,64 | 11.782.400 | | 2006-03-01 | 00:00:00 | 29,81 | 30,18 | 29,68 | 30,05 | 6.940.100 | | 2006-03-02 | 00:00:00 | 30,15 | 30,24 | 29,34 | 29,55 | 6.416.600 | | 2006-03-03 | 00:00:00 | 29,65 | 29,83 | 28,82 | 29,01 | 8.406.600 | | 2006-03-06 | 00:00:00 | 29,44 | 29,63 | 29,23 | 29,41 | 6.282.500 | | 2006-03-07 | 00:00:00 | 29,25 | 29,35 | 29,01 | 29,19 | 6.723.000 | | 2006-03-08 | 00:00:00 | 29,24 | 29,24 | 28,24 | 28,77 | 10.957.000 | | 2006-03-09 | 00:00:00 | 29,07 | 29,14 | 28,57 | 28,82 | 8.694.600 | | 2006-03-10 | 00:00:00 | 28,58 | 29,18 | 28,58 | 29,08 | 8.747.000 | | 2006-03-13 | 00:00:00 | 29,25 | 29,32 | 28,92 | 29,10 | 6.404.000 | | 2006-03-14 | 00:00:00 | 29,00 | 29,17 | 28,90 | 29,09 | 7.103.800 | | 2006-03-15 | 00:00:00 | 29,23 | 29,30 | 28,90 | 29,16 | 6.993.900 | | 2006-03-16 | 00:00:00 | 29,18 | 29,31 | 28,90 | 29,19 | 6.133.900 | | 2006-03-17 | 00:00:00 | 29,27 | 30,03 | 29,26 | 29,38 | 11.234.200 | | 2006-03-20 | 00:00:00 | 29,70 | 29,70 | 28,90 | 29,00 | 9.153.800 | | 2006-03-21 | 00:00:00 | 29,07 | 29,08 | 28,56 | 28,82 | 8.224.200 | | 2006-03-22 | 00:00:00 | 28,54 | 29,04 | 28,35 | 29,04 | 9.000.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
