(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-17 | 00:00:00 | 28,20 | 28,36 | 26,95 | 26,95 | 11.195.600 | | 2006-05-18 | 00:00:00 | 27,00 | 27,40 | 26,38 | 26,96 | 15.850.700 | | 2006-05-19 | 00:00:00 | 26,80 | 27,30 | 26,71 | 27,08 | 8.882.300 | | 2006-05-22 | 00:00:00 | 27,00 | 27,08 | 26,34 | 26,36 | 10.993.500 | | 2006-05-23 | 00:00:00 | 26,57 | 27,34 | 26,54 | 27,12 | 10.506.900 | | 2006-05-24 | 00:00:00 | 26,80 | 27,02 | 26,30 | 26,65 | 8.033.300 | | 2006-05-25 | 00:00:00 | 26,66 | 27,20 | 26,43 | 27,20 | 5.429.400 | | 2006-05-26 | 00:00:00 | 27,59 | 27,90 | 27,46 | 27,90 | 13.640.900 | | 2006-05-29 | 00:00:00 | 27,73 | 27,95 | 27,65 | 27,68 | 2.339.900 | | 2006-05-30 | 00:00:00 | 27,66 | 27,71 | 26,64 | 26,76 | 12.600.300 | | 2006-05-31 | 00:00:00 | 26,37 | 27,17 | 26,20 | 27,10 | 9.783.800 | | 2006-06-01 | 00:00:00 | 27,08 | 27,25 | 26,63 | 27,12 | 5.908.900 | | 2006-06-02 | 00:00:00 | 27,45 | 27,48 | 26,81 | 26,88 | 7.780.700 | | 2006-06-05 | 00:00:00 | 26,98 | 27,03 | 26,52 | 26,70 | 4.896.800 | | 2006-06-06 | 00:00:00 | 26,40 | 26,65 | 25,91 | 26,00 | 9.804.500 | | 2006-06-07 | 00:00:00 | 26,21 | 26,30 | 25,70 | 25,97 | 8.148.200 | | 2006-06-08 | 00:00:00 | 25,10 | 25,60 | 25,05 | 25,05 | 13.884.100 | | 2006-06-09 | 00:00:00 | 25,45 | 25,74 | 25,23 | 25,57 | 9.583.900 | | 2006-06-12 | 00:00:00 | 25,41 | 25,69 | 25,07 | 25,10 | 6.271.500 | | 2006-06-13 | 00:00:00 | 24,51 | 24,67 | 24,06 | 24,30 | 13.463.300 | | 2006-06-14 | 00:00:00 | 23,65 | 24,10 | 23,45 | 23,87 | 20.143.200 | | 2006-06-15 | 00:00:00 | 23,87 | 23,87 | 23,87 | 23,87 | 0 | | 2006-06-16 | 00:00:00 | 23,87 | 23,87 | 23,87 | 23,87 | 0 | | 2006-06-19 | 00:00:00 | 23,95 | 24,63 | 23,80 | 24,30 | 13.758.300 | | 2006-06-20 | 00:00:00 | 24,12 | 24,44 | 23,95 | 24,43 | 14.965.500 | | 2006-06-21 | 00:00:00 | 24,47 | 24,54 | 23,85 | 24,12 | 14.191.600 | | 2006-06-22 | 00:00:00 | 24,45 | 24,74 | 24,14 | 24,32 | 16.610.200 | | 2006-06-23 | 00:00:00 | 24,16 | 24,59 | 23,64 | 23,87 | 19.241.900 | | 2006-06-26 | 00:00:00 | 23,84 | 24,05 | 23,80 | 23,98 | 12.885.100 | | 2006-06-27 | 00:00:00 | 24,05 | 24,50 | 24,05 | 24,28 | 22.964.400 | | 2006-06-28 | 00:00:00 | 24,14 | 24,88 | 24,13 | 24,66 | 21.618.400 | | 2006-06-29 | 00:00:00 | 24,99 | 25,33 | 24,85 | 25,30 | 23.192.800 | | 2006-06-30 | 00:00:00 | 25,79 | 25,84 | 25,45 | 25,66 | 21.808.400 | | 2006-07-03 | 00:00:00 | 25,80 | 25,97 | 25,63 | 25,94 | 7.494.900 | | 2006-07-04 | 00:00:00 | 25,89 | 26,15 | 25,62 | 26,12 | 5.712.000 | | 2006-07-05 | 00:00:00 | 25,94 | 26,08 | 25,62 | 25,79 | 7.814.200 | | 2006-07-06 | 00:00:00 | 25,80 | 26,19 | 25,76 | 26,19 | 7.760.400 | | 2006-07-07 | 00:00:00 | 26,01 | 26,10 | 25,74 | 25,95 | 8.201.400 | | 2006-07-10 | 00:00:00 | 26,02 | 26,17 | 25,66 | 26,01 | 6.610.500 | | 2006-07-11 | 00:00:00 | 26,00 | 26,01 | 25,59 | 25,66 | 7.320.600 | | 2006-07-12 | 00:00:00 | 25,98 | 26,09 | 25,70 | 25,85 | 16.202.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
