(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 2024-05-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-05-10 | 00:00:00 | 14,72 | 15,07 | 14,52 | 14,93 | 10.806.300 | | 2011-05-11 | 00:00:00 | 15,00 | 15,12 | 14,86 | 15,05 | 6.886.700 | | 2011-05-12 | 00:00:00 | 14,82 | 14,94 | 14,66 | 14,80 | 8.811.600 | | 2011-05-13 | 00:00:00 | 14,89 | 14,90 | 14,56 | 14,62 | 7.234.500 | | 2011-05-16 | 00:00:00 | 14,51 | 14,64 | 14,41 | 14,55 | 8.103.100 | | 2011-05-17 | 00:00:00 | 14,49 | 14,68 | 14,31 | 14,32 | 7.533.800 | | 2011-05-18 | 00:00:00 | 14,45 | 14,63 | 14,38 | 14,47 | 6.660.400 | | 2011-05-19 | 00:00:00 | 14,68 | 14,97 | 14,43 | 14,84 | 12.577.200 | | 2011-05-20 | 00:00:00 | 14,90 | 15,12 | 14,64 | 14,69 | 9.126.800 | | 2011-05-23 | 00:00:00 | 14,47 | 14,53 | 14,27 | 14,34 | 9.527.000 | | 2011-05-24 | 00:00:00 | 14,38 | 14,53 | 14,28 | 14,31 | 6.235.500 | | 2011-05-25 | 00:00:00 | 14,16 | 14,59 | 14,12 | 14,56 | 8.532.900 | | 2011-05-26 | 00:00:00 | 14,70 | 14,93 | 14,44 | 14,54 | 8.611.500 | | 2011-05-27 | 00:00:00 | 14,74 | 14,88 | 14,56 | 14,60 | 8.540.700 | | 2011-05-30 | 00:00:00 | 14,57 | 14,66 | 14,44 | 14,53 | 2.401.100 | | 2011-05-31 | 00:00:00 | 14,68 | 14,86 | 14,66 | 14,84 | 8.957.000 | | 2011-06-01 | 00:00:00 | 15,15 | 15,38 | 15,02 | 15,06 | 16.394.400 | | 2011-06-02 | 00:00:00 | 14,90 | 14,91 | 14,66 | 14,66 | 9.333.700 | | 2011-06-03 | 00:00:00 | 14,75 | 14,78 | 14,46 | 14,75 | 7.957.500 | | 2011-06-06 | 00:00:00 | 14,65 | 14,72 | 14,32 | 14,45 | 7.860.900 | | 2011-06-07 | 00:00:00 | 14,44 | 14,78 | 14,36 | 14,68 | 7.781.200 | | 2011-06-08 | 00:00:00 | 14,64 | 14,80 | 14,43 | 14,60 | 8.526.300 | | 2011-06-09 | 00:00:00 | 14,56 | 14,94 | 14,56 | 14,92 | 10.237.600 | | 2011-06-10 | 00:00:00 | 14,97 | 15,11 | 14,65 | 14,71 | 10.233.600 | | 2011-06-13 | 00:00:00 | 14,69 | 14,82 | 14,63 | 14,73 | 3.801.600 | | 2011-06-14 | 00:00:00 | 14,94 | 15,22 | 14,84 | 15,14 | 11.425.800 | | 2011-06-15 | 00:00:00 | 15,09 | 15,27 | 15,00 | 15,15 | 11.488.700 | | 2011-06-16 | 00:00:00 | 15,00 | 15,00 | 14,53 | 14,81 | 18.191.900 | | 2011-06-17 | 00:00:00 | 14,75 | 15,30 | 14,65 | 15,20 | 20.365.000 | | 2011-06-20 | 00:00:00 | 14,91 | 15,05 | 14,84 | 15,00 | 7.786.900 | | 2011-06-21 | 00:00:00 | 15,23 | 15,40 | 15,10 | 15,38 | 7.568.900 | | 2011-06-22 | 00:00:00 | 15,38 | 15,45 | 15,18 | 15,26 | 7.099.400 | | 2011-06-23 | 00:00:00 | 15,19 | 15,27 | 14,77 | 14,88 | 9.690.200 | | 2011-06-24 | 00:00:00 | 15,14 | 15,16 | 14,44 | 14,52 | 11.053.100 | | 2011-06-27 | 00:00:00 | 14,50 | 14,72 | 14,43 | 14,61 | 6.680.900 | | 2011-06-28 | 00:00:00 | 14,69 | 14,98 | 14,61 | 14,90 | 7.767.400 | | 2011-06-29 | 00:00:00 | 15,02 | 15,31 | 14,97 | 15,26 | 11.757.700 | | 2011-06-30 | 00:00:00 | 15,35 | 15,69 | 15,31 | 15,67 | 11.269.100 | | 2011-07-01 | 00:00:00 | 15,62 | 15,94 | 15,59 | 15,85 | 8.762.700 | | 2011-07-04 | 00:00:00 | 15,88 | 15,88 | 15,65 | 15,77 | 4.973.300 | | 2011-07-05 | 00:00:00 | 15,76 | 15,90 | 15,60 | 15,61 | 7.861.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
