(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 | | 2003-10-08 | 00:00:00 | 15,18 | 15,52 | 15,10 | 15,21 | 7.803.500 | | 2003-10-09 | 00:00:00 | 15,31 | 15,78 | 15,16 | 15,73 | 8.857.900 | | 2003-10-10 | 00:00:00 | 15,81 | 15,95 | 15,47 | 15,49 | 7.171.400 | | 2003-10-13 | 00:00:00 | 15,60 | 16,02 | 15,57 | 15,90 | 7.879.800 | | 2003-10-14 | 00:00:00 | 16,00 | 16,08 | 15,71 | 15,72 | 9.690.900 | | 2003-10-15 | 00:00:00 | 15,95 | 16,07 | 15,68 | 15,76 | 12.053.200 | | 2003-10-16 | 00:00:00 | 15,69 | 15,98 | 15,60 | 15,78 | 9.851.600 | | 2003-10-17 | 00:00:00 | 15,85 | 15,99 | 15,63 | 15,75 | 8.031.000 | | 2003-10-20 | 00:00:00 | 15,64 | 15,97 | 15,63 | 15,82 | 5.522.100 | | 2003-10-21 | 00:00:00 | 16,00 | 16,09 | 15,81 | 15,93 | 7.554.900 | | 2003-10-22 | 00:00:00 | 15,90 | 15,99 | 15,46 | 15,48 | 10.970.000 | | 2003-10-23 | 00:00:00 | 15,15 | 15,45 | 15,09 | 15,29 | 8.211.400 | | 2003-10-24 | 00:00:00 | 15,41 | 15,65 | 15,23 | 15,39 | 6.044.300 | | 2003-10-27 | 00:00:00 | 15,54 | 15,79 | 15,51 | 15,72 | 5.480.400 | | 2003-10-28 | 00:00:00 | 15,80 | 15,89 | 15,63 | 15,75 | 6.784.900 | | 2003-10-29 | 00:00:00 | 15,95 | 15,97 | 15,83 | 15,90 | 7.593.100 | | 2003-10-30 | 00:00:00 | 15,86 | 16,47 | 15,82 | 16,27 | 10.998.900 | | 2003-10-31 | 00:00:00 | 16,27 | 16,44 | 16,05 | 16,30 | 7.986.200 | | 2003-11-03 | 00:00:00 | 16,30 | 16,86 | 16,30 | 16,74 | 9.544.200 | | 2003-11-04 | 00:00:00 | 16,75 | 16,95 | 16,56 | 16,80 | 7.382.400 | | 2003-11-05 | 00:00:00 | 16,75 | 17,00 | 16,54 | 16,72 | 12.005.100 | | 2003-11-06 | 00:00:00 | 16,75 | 16,75 | 16,14 | 16,23 | 19.195.700 | | 2003-11-07 | 00:00:00 | 16,30 | 16,88 | 16,30 | 16,64 | 10.707.000 | | 2003-11-10 | 00:00:00 | 16,60 | 16,75 | 16,46 | 16,55 | 6.989.700 | | 2003-11-11 | 00:00:00 | 16,41 | 16,54 | 16,24 | 16,43 | 5.604.100 | | 2003-11-12 | 00:00:00 | 16,45 | 16,58 | 16,22 | 16,41 | 5.836.800 | | 2003-11-13 | 00:00:00 | 16,62 | 16,70 | 16,23 | 16,31 | 8.567.600 | | 2003-11-14 | 00:00:00 | 16,22 | 16,72 | 16,17 | 16,51 | 8.568.600 | | 2003-11-17 | 00:00:00 | 16,11 | 16,34 | 15,90 | 15,92 | 8.810.600 | | 2003-11-18 | 00:00:00 | 16,11 | 16,20 | 15,66 | 15,75 | 8.430.400 | | 2003-11-19 | 00:00:00 | 15,60 | 15,80 | 15,31 | 15,70 | 10.217.300 | | 2003-11-20 | 00:00:00 | 15,88 | 15,88 | 15,21 | 15,46 | 11.428.100 | | 2003-11-21 | 00:00:00 | 15,44 | 15,74 | 15,38 | 15,71 | 6.867.700 | | 2003-11-24 | 00:00:00 | 15,76 | 16,10 | 15,72 | 15,95 | 7.012.100 | | 2003-11-25 | 00:00:00 | 16,09 | 16,15 | 15,90 | 15,95 | 8.253.400 | | 2003-11-26 | 00:00:00 | 16,04 | 16,34 | 15,91 | 16,00 | 9.454.800 | | 2003-11-27 | 00:00:00 | 16,00 | 16,21 | 16,00 | 16,10 | 3.433.000 | | 2003-11-28 | 00:00:00 | 16,06 | 16,27 | 15,91 | 16,03 | 8.285.100 | | 2003-12-01 | 00:00:00 | 16,24 | 16,45 | 16,24 | 16,38 | 8.030.300 | | 2003-12-02 | 00:00:00 | 16,23 | 16,55 | 16,23 | 16,40 | 8.010.600 | | 2003-12-03 | 00:00:00 | 16,38 | 16,79 | 16,32 | 16,77 | 12.081.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
