(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 | | 2006-11-01 | 00:00:00 | 29,84 | 30,33 | 29,84 | 30,07 | 5.201.100 | | 2006-11-02 | 00:00:00 | 30,00 | 30,00 | 29,51 | 29,58 | 7.657.500 | | 2006-11-03 | 00:00:00 | 29,65 | 29,81 | 29,36 | 29,60 | 6.075.700 | | 2006-11-06 | 00:00:00 | 29,68 | 30,27 | 29,59 | 30,27 | 7.683.100 | | 2006-11-07 | 00:00:00 | 30,36 | 30,88 | 30,30 | 30,75 | 8.639.300 | | 2006-11-08 | 00:00:00 | 30,46 | 30,72 | 30,16 | 30,64 | 7.401.200 | | 2006-11-09 | 00:00:00 | 30,70 | 30,79 | 30,16 | 30,28 | 6.607.900 | | 2006-11-10 | 00:00:00 | 30,19 | 30,41 | 30,00 | 30,31 | 5.234.200 | | 2006-11-13 | 00:00:00 | 30,32 | 30,64 | 30,27 | 30,46 | 4.585.200 | | 2006-11-14 | 00:00:00 | 30,57 | 30,59 | 30,01 | 30,09 | 7.276.000 | | 2006-11-15 | 00:00:00 | 30,39 | 30,39 | 29,93 | 30,20 | 5.411.900 | | 2006-11-16 | 00:00:00 | 30,12 | 30,29 | 29,89 | 30,12 | 4.706.700 | | 2006-11-17 | 00:00:00 | 30,17 | 30,30 | 29,64 | 29,80 | 9.452.700 | | 2006-11-20 | 00:00:00 | 29,72 | 30,25 | 29,53 | 30,10 | 4.677.800 | | 2006-11-21 | 00:00:00 | 30,10 | 30,52 | 30,05 | 30,11 | 6.250.900 | | 2006-11-22 | 00:00:00 | 30,35 | 30,48 | 29,96 | 30,00 | 6.326.500 | | 2006-11-23 | 00:00:00 | 30,13 | 30,22 | 29,65 | 29,89 | 4.073.100 | | 2006-11-24 | 00:00:00 | 29,74 | 29,78 | 29,34 | 29,54 | 6.331.100 | | 2006-11-27 | 00:00:00 | 29,50 | 29,52 | 28,80 | 28,80 | 9.114.300 | | 2006-11-28 | 00:00:00 | 28,75 | 29,14 | 28,52 | 28,84 | 9.126.600 | | 2006-11-29 | 00:00:00 | 29,00 | 29,11 | 28,62 | 29,08 | 8.635.600 | | 2006-11-30 | 00:00:00 | 29,21 | 29,27 | 28,50 | 28,60 | 9.179.700 | | 2006-12-01 | 00:00:00 | 28,63 | 28,98 | 28,06 | 28,07 | 11.740.100 | | 2006-12-04 | 00:00:00 | 28,37 | 28,88 | 28,22 | 28,80 | 9.912.900 | | 2006-12-05 | 00:00:00 | 28,93 | 29,20 | 28,55 | 29,10 | 7.962.300 | | 2006-12-06 | 00:00:00 | 29,13 | 29,54 | 28,82 | 29,18 | 8.359.100 | | 2006-12-07 | 00:00:00 | 28,93 | 29,70 | 28,93 | 29,42 | 10.579.300 | | 2006-12-08 | 00:00:00 | 29,32 | 29,61 | 28,96 | 29,37 | 9.693.000 | | 2006-12-11 | 00:00:00 | 29,66 | 29,89 | 29,45 | 29,88 | 8.030.500 | | 2006-12-12 | 00:00:00 | 29,90 | 30,05 | 29,57 | 29,99 | 9.010.400 | | 2006-12-13 | 00:00:00 | 30,07 | 30,66 | 29,97 | 30,66 | 13.524.200 | | 2006-12-14 | 00:00:00 | 30,80 | 30,88 | 30,52 | 30,74 | 9.658.100 | | 2006-12-15 | 00:00:00 | 30,85 | 30,89 | 30,31 | 30,76 | 10.186.300 | | 2006-12-18 | 00:00:00 | 30,71 | 30,83 | 30,52 | 30,76 | 5.328.300 | | 2006-12-19 | 00:00:00 | 30,41 | 30,70 | 30,18 | 30,58 | 7.192.000 | | 2006-12-20 | 00:00:00 | 30,73 | 30,80 | 30,48 | 30,60 | 5.582.600 | | 2006-12-21 | 00:00:00 | 30,54 | 30,59 | 30,34 | 30,43 | 4.477.000 | | 2006-12-22 | 00:00:00 | 30,36 | 30,60 | 29,96 | 30,14 | 4.295.800 | | 2006-12-25 | 00:00:00 | 30,14 | 30,14 | 30,14 | 30,14 | 0 | | 2006-12-26 | 00:00:00 | 30,14 | 30,14 | 30,14 | 30,14 | 0 | | 2006-12-27 | 00:00:00 | 30,50 | 30,85 | 30,49 | 30,72 | 4.119.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
