(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 | | 2007-02-21 | 00:00:00 | 33,15 | 33,39 | 32,98 | 33,13 | 9.506.900 | | 2007-02-22 | 00:00:00 | 33,69 | 34,19 | 33,62 | 33,69 | 13.600.300 | | 2007-02-23 | 00:00:00 | 33,80 | 33,88 | 33,35 | 33,51 | 9.079.200 | | 2007-02-26 | 00:00:00 | 33,63 | 34,48 | 33,63 | 34,42 | 9.973.400 | | 2007-02-27 | 00:00:00 | 34,03 | 34,10 | 32,85 | 32,95 | 16.068.400 | | 2007-02-28 | 00:00:00 | 32,10 | 32,65 | 31,96 | 32,16 | 17.556.000 | | 2007-03-01 | 00:00:00 | 32,11 | 32,60 | 30,50 | 31,29 | 22.078.200 | | 2007-03-02 | 00:00:00 | 31,55 | 31,57 | 30,63 | 31,00 | 13.386.300 | | 2007-03-05 | 00:00:00 | 30,20 | 30,96 | 30,15 | 30,82 | 13.680.000 | | 2007-03-06 | 00:00:00 | 31,23 | 31,43 | 30,84 | 31,40 | 12.253.200 | | 2007-03-07 | 00:00:00 | 31,62 | 31,62 | 31,11 | 31,40 | 8.170.100 | | 2007-03-08 | 00:00:00 | 31,60 | 31,79 | 31,45 | 31,79 | 8.053.900 | | 2007-03-09 | 00:00:00 | 31,90 | 32,18 | 31,36 | 32,15 | 10.981.900 | | 2007-03-12 | 00:00:00 | 32,20 | 32,29 | 31,51 | 31,68 | 8.135.100 | | 2007-03-13 | 00:00:00 | 31,75 | 31,84 | 31,08 | 31,13 | 8.030.500 | | 2007-03-14 | 00:00:00 | 30,41 | 30,48 | 29,50 | 29,53 | 22.259.800 | | 2007-03-15 | 00:00:00 | 30,15 | 30,33 | 29,86 | 30,17 | 15.556.300 | | 2007-03-16 | 00:00:00 | 30,14 | 30,29 | 29,65 | 29,98 | 16.107.800 | | 2007-03-19 | 00:00:00 | 30,40 | 30,73 | 30,12 | 30,73 | 9.152.300 | | 2007-03-20 | 00:00:00 | 30,76 | 30,91 | 30,25 | 30,73 | 8.578.900 | | 2007-03-21 | 00:00:00 | 30,67 | 31,05 | 30,53 | 30,60 | 9.728.300 | | 2007-03-22 | 00:00:00 | 31,50 | 32,06 | 31,41 | 31,87 | 18.600.900 | | 2007-03-23 | 00:00:00 | 31,74 | 32,37 | 31,62 | 32,23 | 8.927.400 | | 2007-03-26 | 00:00:00 | 32,28 | 32,28 | 31,38 | 31,62 | 8.735.200 | | 2007-03-27 | 00:00:00 | 31,90 | 32,04 | 31,63 | 31,86 | 6.097.600 | | 2007-03-28 | 00:00:00 | 31,54 | 31,70 | 31,24 | 31,41 | 7.348.600 | | 2007-03-29 | 00:00:00 | 31,63 | 31,86 | 31,44 | 31,80 | 5.621.800 | | 2007-03-30 | 00:00:00 | 31,85 | 32,10 | 31,49 | 31,74 | 6.410.200 | | 2007-04-02 | 00:00:00 | 31,76 | 31,80 | 31,41 | 31,68 | 6.611.600 | | 2007-04-03 | 00:00:00 | 31,95 | 32,40 | 31,69 | 32,34 | 8.490.700 | | 2007-04-04 | 00:00:00 | 32,51 | 32,56 | 32,20 | 32,44 | 6.018.200 | | 2007-04-05 | 00:00:00 | 32,33 | 32,59 | 32,17 | 32,42 | 5.181.500 | | 2007-04-06 | 00:00:00 | 32,42 | 32,42 | 32,42 | 32,42 | 0 | | 2007-04-09 | 00:00:00 | 32,42 | 32,42 | 32,42 | 32,42 | 0 | | 2007-04-10 | 00:00:00 | 32,79 | 32,83 | 32,26 | 32,73 | 7.306.800 | | 2007-04-11 | 00:00:00 | 32,79 | 33,24 | 32,70 | 32,86 | 10.670.100 | | 2007-04-12 | 00:00:00 | 32,80 | 33,21 | 32,64 | 33,09 | 8.817.900 | | 2007-04-13 | 00:00:00 | 33,22 | 33,34 | 32,99 | 33,30 | 5.270.700 | | 2007-04-16 | 00:00:00 | 33,50 | 34,15 | 33,40 | 34,15 | 10.474.600 | | 2007-04-17 | 00:00:00 | 33,96 | 34,17 | 33,73 | 33,96 | 8.750.700 | | 2007-04-18 | 00:00:00 | 33,75 | 33,93 | 33,37 | 33,60 | 9.606.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
