(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-18 | 00:00:00 | 14,44 | 14,60 | 14,17 | 14,46 | 7.417.400 | | 2003-06-19 | 00:00:00 | 14,47 | 14,48 | 13,91 | 13,98 | 12.458.000 | | 2003-06-20 | 00:00:00 | 13,66 | 14,13 | 13,65 | 13,92 | 13.223.500 | | 2003-06-23 | 00:00:00 | 13,78 | 13,88 | 13,40 | 13,55 | 8.499.500 | | 2003-06-24 | 00:00:00 | 13,45 | 13,84 | 13,43 | 13,63 | 12.878.900 | | 2003-06-25 | 00:00:00 | 13,79 | 13,84 | 13,50 | 13,60 | 9.772.800 | | 2003-06-26 | 00:00:00 | 13,41 | 13,84 | 13,34 | 13,72 | 9.425.500 | | 2003-06-27 | 00:00:00 | 13,96 | 13,98 | 13,58 | 13,68 | 8.785.900 | | 2003-06-30 | 00:00:00 | 13,76 | 13,89 | 13,46 | 13,51 | 8.650.900 | | 2003-07-01 | 00:00:00 | 13,41 | 13,62 | 13,06 | 13,18 | 8.731.300 | | 2003-07-02 | 00:00:00 | 13,45 | 13,74 | 13,37 | 13,66 | 8.311.900 | | 2003-07-03 | 00:00:00 | 13,79 | 13,81 | 13,47 | 13,66 | 6.603.000 | | 2003-07-04 | 00:00:00 | 13,60 | 13,74 | 13,50 | 13,55 | 3.254.600 | | 2003-07-07 | 00:00:00 | 13,74 | 14,24 | 13,70 | 14,15 | 9.435.200 | | 2003-07-08 | 00:00:00 | 14,18 | 14,47 | 14,07 | 14,39 | 9.353.400 | | 2003-07-09 | 00:00:00 | 14,40 | 14,44 | 14,20 | 14,25 | 7.668.100 | | 2003-07-10 | 00:00:00 | 14,10 | 14,38 | 13,97 | 14,12 | 7.366.100 | | 2003-07-11 | 00:00:00 | 14,01 | 14,36 | 13,92 | 14,30 | 6.247.700 | | 2003-07-14 | 00:00:00 | 14,45 | 14,89 | 14,32 | 14,77 | 8.648.100 | | 2003-07-15 | 00:00:00 | 14,78 | 15,25 | 14,60 | 14,97 | 12.877.500 | | 2003-07-16 | 00:00:00 | 14,99 | 15,25 | 14,75 | 14,93 | 12.166.200 | | 2003-07-17 | 00:00:00 | 14,80 | 14,88 | 14,44 | 14,65 | 7.483.000 | | 2003-07-18 | 00:00:00 | 14,42 | 14,84 | 14,42 | 14,59 | 7.522.900 | | 2003-07-21 | 00:00:00 | 14,80 | 14,93 | 14,13 | 14,28 | 7.855.600 | | 2003-07-22 | 00:00:00 | 14,22 | 14,34 | 14,00 | 14,23 | 6.663.500 | | 2003-07-23 | 00:00:00 | 14,29 | 14,53 | 14,08 | 14,25 | 5.153.400 | | 2003-07-24 | 00:00:00 | 14,25 | 14,87 | 14,16 | 14,80 | 10.282.400 | | 2003-07-25 | 00:00:00 | 14,50 | 14,89 | 14,50 | 14,60 | 5.536.400 | | 2003-07-28 | 00:00:00 | 14,95 | 15,18 | 14,86 | 15,12 | 9.252.000 | | 2003-07-29 | 00:00:00 | 14,95 | 15,43 | 14,61 | 14,78 | 16.640.100 | | 2003-07-30 | 00:00:00 | 14,76 | 15,05 | 14,62 | 15,02 | 9.457.200 | | 2003-07-31 | 00:00:00 | 15,14 | 15,38 | 14,85 | 15,30 | 9.201.300 | | 2003-08-01 | 00:00:00 | 15,21 | 15,36 | 14,89 | 15,05 | 6.553.300 | | 2003-08-04 | 00:00:00 | 14,89 | 15,28 | 14,73 | 14,91 | 5.880.800 | | 2003-08-05 | 00:00:00 | 15,04 | 15,18 | 14,77 | 14,97 | 5.347.300 | | 2003-08-06 | 00:00:00 | 14,75 | 14,84 | 14,36 | 14,49 | 8.942.500 | | 2003-08-07 | 00:00:00 | 14,68 | 14,68 | 14,17 | 14,35 | 7.637.500 | | 2003-08-08 | 00:00:00 | 14,42 | 14,63 | 14,14 | 14,50 | 5.052.200 | | 2003-08-11 | 00:00:00 | 14,60 | 14,60 | 14,20 | 14,46 | 4.393.400 | | 2003-08-12 | 00:00:00 | 14,60 | 15,27 | 14,43 | 15,01 | 17.171.000 | | 2003-08-13 | 00:00:00 | 15,30 | 15,54 | 15,15 | 15,30 | 18.419.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
