(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 15,30 | 15,54 | 15,15 | 15,30 | 18.419.800 | | 2003-08-14 | 00:00:00 | 15,38 | 15,50 | 15,27 | 15,41 | 11.632.700 | | 2003-08-15 | 00:00:00 | 15,48 | 15,88 | 15,40 | 15,53 | 8.371.800 | | 2003-08-18 | 00:00:00 | 15,72 | 15,95 | 15,62 | 15,84 | 11.356.900 | | 2003-08-19 | 00:00:00 | 15,96 | 16,15 | 15,88 | 16,05 | 11.959.500 | | 2003-08-20 | 00:00:00 | 15,99 | 16,15 | 15,85 | 16,10 | 11.273.100 | | 2003-08-21 | 00:00:00 | 16,11 | 16,54 | 16,07 | 16,31 | 11.068.300 | | 2003-08-22 | 00:00:00 | 16,28 | 16,97 | 16,22 | 16,66 | 13.541.600 | | 2003-08-25 | 00:00:00 | 16,57 | 16,65 | 16,24 | 16,27 | 7.627.000 | | 2003-08-26 | 00:00:00 | 16,32 | 16,43 | 15,90 | 16,02 | 9.253.000 | | 2003-08-27 | 00:00:00 | 16,30 | 16,30 | 15,85 | 16,08 | 6.405.000 | | 2003-08-28 | 00:00:00 | 16,00 | 16,39 | 15,91 | 16,15 | 6.947.100 | | 2003-08-29 | 00:00:00 | 16,24 | 16,44 | 16,08 | 16,15 | 7.517.600 | | 2003-09-01 | 00:00:00 | 16,39 | 16,54 | 16,29 | 16,42 | 4.716.500 | | 2003-09-02 | 00:00:00 | 16,43 | 16,72 | 16,27 | 16,62 | 8.938.200 | | 2003-09-03 | 00:00:00 | 16,80 | 17,31 | 16,75 | 17,14 | 14.515.400 | | 2003-09-04 | 00:00:00 | 17,22 | 17,63 | 16,96 | 17,05 | 9.935.600 | | 2003-09-05 | 00:00:00 | 17,05 | 17,34 | 16,76 | 16,90 | 6.948.800 | | 2003-09-08 | 00:00:00 | 16,85 | 17,20 | 16,85 | 17,09 | 6.082.300 | | 2003-09-09 | 00:00:00 | 17,29 | 17,30 | 16,78 | 16,90 | 6.646.400 | | 2003-09-10 | 00:00:00 | 16,52 | 16,78 | 16,51 | 16,57 | 8.614.400 | | 2003-09-11 | 00:00:00 | 16,31 | 16,68 | 16,23 | 16,51 | 6.242.700 | | 2003-09-12 | 00:00:00 | 16,46 | 16,62 | 16,10 | 16,23 | 7.397.900 | | 2003-09-15 | 00:00:00 | 16,02 | 16,56 | 16,02 | 16,38 | 6.352.200 | | 2003-09-16 | 00:00:00 | 16,24 | 16,51 | 16,20 | 16,45 | 5.625.000 | | 2003-09-17 | 00:00:00 | 16,51 | 16,84 | 16,51 | 16,61 | 8.441.100 | | 2003-09-18 | 00:00:00 | 16,35 | 17,24 | 16,25 | 16,95 | 20.915.000 | | 2003-09-19 | 00:00:00 | 16,80 | 17,20 | 16,53 | 16,84 | 14.773.700 | | 2003-09-22 | 00:00:00 | 16,28 | 16,40 | 15,82 | 15,90 | 17.270.200 | | 2003-09-23 | 00:00:00 | 15,81 | 15,99 | 15,54 | 15,69 | 12.087.400 | | 2003-09-24 | 00:00:00 | 15,78 | 15,97 | 15,52 | 15,62 | 10.461.400 | | 2003-09-25 | 00:00:00 | 15,25 | 15,49 | 15,16 | 15,36 | 14.019.900 | | 2003-09-26 | 00:00:00 | 15,11 | 15,23 | 14,82 | 15,02 | 14.255.700 | | 2003-09-29 | 00:00:00 | 14,94 | 15,27 | 14,68 | 14,78 | 11.256.100 | | 2003-09-30 | 00:00:00 | 14,76 | 14,96 | 14,31 | 14,47 | 14.234.400 | | 2003-10-01 | 00:00:00 | 14,20 | 14,70 | 14,20 | 14,69 | 14.438.700 | | 2003-10-02 | 00:00:00 | 14,91 | 15,24 | 14,90 | 15,01 | 15.440.000 | | 2003-10-03 | 00:00:00 | 15,10 | 15,68 | 15,07 | 15,61 | 15.934.300 | | 2003-10-06 | 00:00:00 | 15,56 | 15,63 | 15,17 | 15,40 | 6.888.500 | | 2003-10-07 | 00:00:00 | 15,18 | 15,33 | 14,99 | 15,18 | 8.419.300 | | 2003-10-08 | 00:00:00 | 15,18 | 15,52 | 15,10 | 15,21 | 7.803.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
