(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-10-08 | 00:00:00 | 11,50 | 11,84 | 11,50 | 11,78 | 6.604.000 | | 2012-10-09 | 00:00:00 | 11,69 | 11,81 | 11,63 | 11,66 | 7.635.700 | | 2012-10-10 | 00:00:00 | 11,52 | 11,68 | 11,50 | 11,56 | 5.377.500 | | 2012-10-11 | 00:00:00 | 11,35 | 11,76 | 11,35 | 11,66 | 7.982.100 | | 2012-10-12 | 00:00:00 | 11,57 | 11,90 | 11,57 | 11,74 | 8.807.600 | | 2012-10-15 | 00:00:00 | 11,67 | 11,95 | 11,66 | 11,83 | 5.856.100 | | 2012-10-16 | 00:00:00 | 11,86 | 12,27 | 11,86 | 12,24 | 12.149.200 | | 2012-10-17 | 00:00:00 | 12,24 | 12,66 | 12,24 | 12,63 | 12.582.800 | | 2012-10-18 | 00:00:00 | 12,69 | 12,82 | 12,58 | 12,76 | 9.525.300 | | 2012-10-19 | 00:00:00 | 12,64 | 12,72 | 12,45 | 12,47 | 10.439.200 | | 2012-10-22 | 00:00:00 | 12,36 | 12,59 | 12,33 | 12,44 | 6.401.300 | | 2012-10-23 | 00:00:00 | 12,35 | 12,44 | 11,99 | 12,10 | 10.989.400 | | 2012-10-24 | 00:00:00 | 12,15 | 12,20 | 11,90 | 12,06 | 6.484.200 | | 2012-10-25 | 00:00:00 | 12,10 | 12,38 | 12,06 | 12,19 | 9.408.100 | | 2012-10-26 | 00:00:00 | 12,01 | 12,28 | 11,91 | 12,22 | 6.396.500 | | 2012-10-29 | 00:00:00 | 12,14 | 12,18 | 11,99 | 12,09 | 4.654.200 | | 2012-10-30 | 00:00:00 | 12,11 | 12,30 | 12,11 | 12,22 | 5.404.700 | | 2012-10-31 | 00:00:00 | 12,21 | 12,44 | 12,21 | 12,27 | 5.170.800 | | 2012-11-01 | 00:00:00 | 12,16 | 12,46 | 12,12 | 12,39 | 5.070.900 | | 2012-11-02 | 00:00:00 | 12,47 | 12,68 | 12,41 | 12,55 | 6.622.400 | | 2012-11-05 | 00:00:00 | 12,48 | 12,52 | 12,35 | 12,47 | 3.955.000 | | 2012-11-06 | 00:00:00 | 12,48 | 12,59 | 12,42 | 12,50 | 4.543.100 | | 2012-11-07 | 00:00:00 | 12,63 | 12,67 | 12,01 | 12,07 | 11.364.800 | | 2012-11-08 | 00:00:00 | 12,16 | 12,19 | 11,90 | 11,95 | 8.064.300 | | 2012-11-09 | 00:00:00 | 11,86 | 11,88 | 11,49 | 11,77 | 10.246.100 | | 2012-11-12 | 00:00:00 | 11,80 | 11,94 | 11,68 | 11,81 | 4.294.800 | | 2012-11-13 | 00:00:00 | 11,74 | 11,94 | 11,56 | 11,90 | 6.513.500 | | 2012-11-14 | 00:00:00 | 11,83 | 11,98 | 11,76 | 11,81 | 5.826.300 | | 2012-11-15 | 00:00:00 | 11,67 | 11,81 | 11,61 | 11,71 | 5.571.900 | | 2012-11-16 | 00:00:00 | 11,71 | 11,73 | 11,44 | 11,50 | 11.536.300 | | 2012-11-19 | 00:00:00 | 11,65 | 12,00 | 11,61 | 11,93 | 8.429.800 | | 2012-11-20 | 00:00:00 | 11,85 | 12,09 | 11,76 | 12,03 | 5.407.800 | | 2012-11-21 | 00:00:00 | 12,02 | 12,30 | 11,93 | 12,23 | 7.059.500 | | 2012-11-22 | 00:00:00 | 12,30 | 12,38 | 12,24 | 12,31 | 3.687.700 | | 2012-11-23 | 00:00:00 | 12,38 | 12,44 | 12,26 | 12,35 | 4.316.600 | | 2012-11-26 | 00:00:00 | 12,35 | 12,41 | 12,33 | 12,35 | 5.090.200 | | 2012-11-27 | 00:00:00 | 12,47 | 12,57 | 12,35 | 12,38 | 5.937.500 | | 2012-11-28 | 00:00:00 | 12,29 | 12,46 | 12,29 | 12,44 | 4.650.100 | | 2012-11-29 | 00:00:00 | 12,57 | 12,69 | 12,54 | 12,65 | 6.456.600 | | 2012-11-30 | 00:00:00 | 12,61 | 12,74 | 12,60 | 12,64 | 4.541.800 | | 2012-12-03 | 00:00:00 | 12,66 | 12,83 | 12,62 | 12,66 | 4.731.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
