(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-04-23 | 00:00:00 | 13,85 | 14,25 | 13,83 | 13,96 | 20.252.200 | | 2003-04-24 | 00:00:00 | 13,85 | 13,94 | 13,41 | 13,51 | 13.892.900 | | 2003-04-25 | 00:00:00 | 13,59 | 13,74 | 12,98 | 13,15 | 12.025.100 | | 2003-04-28 | 00:00:00 | 13,00 | 13,46 | 12,98 | 13,44 | 12.040.000 | | 2003-04-29 | 00:00:00 | 13,59 | 13,99 | 13,28 | 13,30 | 18.149.600 | | 2003-04-30 | 00:00:00 | 13,39 | 13,78 | 13,35 | 13,61 | 9.982.900 | | 2003-05-01 | 00:00:00 | 13,61 | 13,61 | 13,61 | 13,61 | 0 | | 2003-05-02 | 00:00:00 | 13,64 | 13,70 | 13,13 | 13,56 | 10.600.900 | | 2003-05-05 | 00:00:00 | 13,84 | 14,00 | 13,73 | 13,84 | 29.497.900 | | 2003-05-06 | 00:00:00 | 13,86 | 14,30 | 13,52 | 14,24 | 11.782.300 | | 2003-05-07 | 00:00:00 | 13,96 | 14,08 | 13,60 | 13,78 | 14.849.900 | | 2003-05-08 | 00:00:00 | 13,67 | 13,83 | 12,96 | 13,15 | 13.033.700 | | 2003-05-09 | 00:00:00 | 13,16 | 13,20 | 12,65 | 13,05 | 8.708.100 | | 2003-05-12 | 00:00:00 | 13,29 | 13,38 | 12,55 | 13,04 | 9.011.100 | | 2003-05-13 | 00:00:00 | 13,08 | 13,24 | 12,81 | 13,08 | 24.762.700 | | 2003-05-14 | 00:00:00 | 12,99 | 13,50 | 12,90 | 13,16 | 9.422.800 | | 2003-05-15 | 00:00:00 | 13,16 | 13,40 | 12,84 | 13,19 | 10.384.700 | | 2003-05-16 | 00:00:00 | 13,38 | 13,62 | 13,15 | 13,36 | 18.640.200 | | 2003-05-19 | 00:00:00 | 13,07 | 13,19 | 12,53 | 12,62 | 9.953.300 | | 2003-05-20 | 00:00:00 | 12,52 | 12,61 | 12,11 | 12,38 | 14.864.200 | | 2003-05-21 | 00:00:00 | 12,25 | 12,30 | 11,50 | 11,91 | 19.834.300 | | 2003-05-22 | 00:00:00 | 11,96 | 12,13 | 11,76 | 12,12 | 12.788.200 | | 2003-05-23 | 00:00:00 | 12,29 | 12,32 | 11,71 | 11,87 | 8.906.800 | | 2003-05-26 | 00:00:00 | 11,75 | 12,18 | 11,75 | 11,89 | 3.932.600 | | 2003-05-27 | 00:00:00 | 11,85 | 12,15 | 11,51 | 12,03 | 9.312.900 | | 2003-05-28 | 00:00:00 | 12,42 | 12,58 | 12,27 | 12,51 | 11.420.300 | | 2003-05-29 | 00:00:00 | 12,36 | 13,01 | 12,32 | 12,84 | 7.867.600 | | 2003-05-30 | 00:00:00 | 12,59 | 13,04 | 12,57 | 12,74 | 7.044.300 | | 2003-06-02 | 00:00:00 | 12,95 | 13,27 | 12,86 | 13,21 | 8.920.100 | | 2003-06-03 | 00:00:00 | 13,05 | 13,19 | 12,86 | 13,14 | 9.223.300 | | 2003-06-04 | 00:00:00 | 13,38 | 13,38 | 13,05 | 13,30 | 8.825.500 | | 2003-06-05 | 00:00:00 | 13,41 | 13,50 | 13,10 | 13,28 | 9.617.200 | | 2003-06-06 | 00:00:00 | 13,37 | 13,95 | 13,37 | 13,73 | 11.368.200 | | 2003-06-09 | 00:00:00 | 13,51 | 13,83 | 13,41 | 13,60 | 5.099.800 | | 2003-06-10 | 00:00:00 | 13,40 | 13,80 | 13,37 | 13,73 | 7.324.300 | | 2003-06-11 | 00:00:00 | 13,80 | 14,08 | 13,68 | 13,95 | 12.116.200 | | 2003-06-12 | 00:00:00 | 14,03 | 14,69 | 13,95 | 14,61 | 20.243.100 | | 2003-06-13 | 00:00:00 | 14,52 | 14,71 | 13,92 | 14,07 | 11.762.400 | | 2003-06-16 | 00:00:00 | 13,91 | 14,31 | 13,77 | 14,24 | 9.478.900 | | 2003-06-17 | 00:00:00 | 14,55 | 14,66 | 14,22 | 14,45 | 11.523.000 | | 2003-06-18 | 00:00:00 | 14,44 | 14,60 | 14,17 | 14,46 | 7.417.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
