(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-01-14 | 00:00:00 | 14,15 | 14,60 | 14,12 | 14,54 | 11.330.300 | | 2011-01-17 | 00:00:00 | 14,50 | 14,68 | 14,32 | 14,50 | 8.071.100 | | 2011-01-18 | 00:00:00 | 14,52 | 14,89 | 14,50 | 14,75 | 12.183.900 | | 2011-01-19 | 00:00:00 | 14,79 | 14,89 | 14,23 | 14,27 | 12.640.200 | | 2011-01-20 | 00:00:00 | 14,20 | 14,89 | 14,06 | 14,70 | 17.372.800 | | 2011-01-21 | 00:00:00 | 14,85 | 15,18 | 14,79 | 14,95 | 16.451.900 | | 2011-01-24 | 00:00:00 | 14,95 | 15,16 | 14,85 | 15,12 | 7.835.900 | | 2011-01-25 | 00:00:00 | 15,19 | 15,38 | 15,02 | 15,15 | 12.600.900 | | 2011-01-26 | 00:00:00 | 15,25 | 15,44 | 15,16 | 15,35 | 8.464.900 | | 2011-01-27 | 00:00:00 | 15,27 | 15,72 | 15,02 | 15,56 | 13.012.000 | | 2011-01-28 | 00:00:00 | 15,45 | 16,11 | 15,34 | 15,39 | 17.334.300 | | 2011-01-31 | 00:00:00 | 15,24 | 15,52 | 14,92 | 15,46 | 15.071.400 | | 2011-02-01 | 00:00:00 | 15,58 | 15,73 | 15,20 | 15,65 | 12.267.000 | | 2011-02-02 | 00:00:00 | 15,70 | 15,83 | 15,38 | 15,61 | 12.344.000 | | 2011-02-03 | 00:00:00 | 15,52 | 15,57 | 15,20 | 15,39 | 10.022.400 | | 2011-02-04 | 00:00:00 | 15,42 | 15,73 | 15,37 | 15,56 | 8.997.000 | | 2011-02-07 | 00:00:00 | 15,65 | 15,94 | 15,60 | 15,88 | 9.554.300 | | 2011-02-08 | 00:00:00 | 15,88 | 16,16 | 15,83 | 16,11 | 9.957.300 | | 2011-02-09 | 00:00:00 | 16,01 | 16,15 | 15,71 | 15,88 | 11.078.400 | | 2011-02-10 | 00:00:00 | 15,81 | 15,85 | 15,41 | 15,75 | 10.001.500 | | 2011-02-11 | 00:00:00 | 15,70 | 15,76 | 15,28 | 15,65 | 11.746.000 | | 2011-02-14 | 00:00:00 | 15,69 | 15,79 | 15,33 | 15,45 | 8.648.000 | | 2011-02-15 | 00:00:00 | 15,36 | 15,70 | 15,30 | 15,59 | 5.992.600 | | 2011-02-16 | 00:00:00 | 15,56 | 16,10 | 15,50 | 15,93 | 11.685.900 | | 2011-02-17 | 00:00:00 | 15,70 | 15,98 | 15,21 | 15,40 | 19.724.500 | | 2011-02-18 | 00:00:00 | 15,48 | 15,56 | 15,16 | 15,52 | 12.306.300 | | 2011-02-21 | 00:00:00 | 15,52 | 15,52 | 14,90 | 14,97 | 11.479.200 | | 2011-02-22 | 00:00:00 | 14,86 | 15,02 | 14,65 | 14,85 | 10.634.900 | | 2011-02-23 | 00:00:00 | 14,94 | 15,19 | 14,76 | 14,82 | 9.232.400 | | 2011-02-24 | 00:00:00 | 14,68 | 14,90 | 14,45 | 14,74 | 11.204.900 | | 2011-02-25 | 00:00:00 | 14,93 | 15,23 | 14,80 | 15,04 | 8.512.700 | | 2011-02-28 | 00:00:00 | 15,04 | 15,39 | 14,93 | 15,22 | 7.215.700 | | 2011-03-01 | 00:00:00 | 15,38 | 15,43 | 14,97 | 15,03 | 9.299.600 | | 2011-03-02 | 00:00:00 | 14,90 | 14,96 | 14,55 | 14,70 | 10.644.900 | | 2011-03-03 | 00:00:00 | 14,84 | 15,09 | 14,69 | 14,94 | 10.471.600 | | 2011-03-04 | 00:00:00 | 14,99 | 15,41 | 14,94 | 15,01 | 11.660.600 | | 2011-03-07 | 00:00:00 | 14,91 | 15,24 | 14,79 | 14,85 | 7.836.000 | | 2011-03-08 | 00:00:00 | 14,95 | 15,31 | 14,94 | 15,23 | 11.278.100 | | 2011-03-09 | 00:00:00 | 15,23 | 15,34 | 15,03 | 15,11 | 7.428.400 | | 2011-03-10 | 00:00:00 | 14,93 | 15,05 | 14,73 | 14,91 | 9.742.300 | | 2011-03-11 | 00:00:00 | 14,71 | 14,84 | 14,48 | 14,61 | 11.379.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
