(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 | | 2012-12-03 | 00:00:00 | 12,66 | 12,83 | 12,62 | 12,66 | 4.731.700 | | 2012-12-04 | 00:00:00 | 12,69 | 12,86 | 12,61 | 12,77 | 4.868.600 | | 2012-12-05 | 00:00:00 | 12,88 | 12,91 | 12,73 | 12,80 | 6.701.300 | | 2012-12-06 | 00:00:00 | 12,90 | 12,98 | 12,84 | 12,92 | 6.832.100 | | 2012-12-07 | 00:00:00 | 12,89 | 13,02 | 12,82 | 12,91 | 6.440.100 | | 2012-12-10 | 00:00:00 | 12,73 | 12,92 | 12,60 | 12,89 | 7.322.900 | | 2012-12-11 | 00:00:00 | 12,90 | 13,03 | 12,78 | 12,97 | 5.204.500 | | 2012-12-12 | 00:00:00 | 13,01 | 13,11 | 12,91 | 13,07 | 5.715.200 | | 2012-12-13 | 00:00:00 | 13,12 | 13,16 | 13,05 | 13,09 | 6.582.000 | | 2012-12-14 | 00:00:00 | 13,08 | 13,16 | 12,98 | 12,99 | 6.351.300 | | 2012-12-17 | 00:00:00 | 12,98 | 13,02 | 12,85 | 13,02 | 5.238.600 | | 2012-12-18 | 00:00:00 | 13,10 | 13,16 | 13,05 | 13,05 | 6.903.800 | | 2012-12-19 | 00:00:00 | 13,11 | 13,14 | 12,97 | 13,13 | 6.804.600 | | 2012-12-20 | 00:00:00 | 13,05 | 13,31 | 13,05 | 13,27 | 8.105.600 | | 2012-12-21 | 00:00:00 | 13,27 | 13,40 | 13,26 | 13,36 | 16.875.900 | | 2012-12-24 | 00:00:00 | 13,40 | 13,45 | 13,29 | 13,35 | 1.134.100 | | 2012-12-25 | 00:00:00 | 13,35 | 13,35 | 13,35 | 13,35 | 0 | | 2012-12-26 | 00:00:00 | 13,35 | 13,35 | 13,35 | 13,35 | 0 | | 2012-12-27 | 00:00:00 | 13,35 | 13,53 | 13,35 | 13,45 | 4.459.700 | | 2012-12-28 | 00:00:00 | 13,48 | 13,49 | 13,16 | 13,23 | 3.757.900 | | 2012-12-31 | 00:00:00 | 13,11 | 13,43 | 13,10 | 13,35 | 1.477.000 | | 2013-01-01 | 00:00:00 | 13,35 | 13,35 | 13,35 | 13,35 | 0 | | 2013-01-02 | 00:00:00 | 13,67 | 13,86 | 13,67 | 13,81 | 7.566.900 | | 2013-01-03 | 00:00:00 | 13,81 | 13,89 | 13,74 | 13,82 | 4.905.200 | | 2013-01-04 | 00:00:00 | 13,78 | 13,89 | 13,67 | 13,86 | 4.498.100 | | 2013-01-07 | 00:00:00 | 13,85 | 13,95 | 13,80 | 13,90 | 5.135.600 | | 2013-01-08 | 00:00:00 | 13,73 | 13,88 | 13,56 | 13,57 | 9.049.900 | | 2013-01-09 | 00:00:00 | 13,60 | 13,73 | 13,43 | 13,65 | 6.576.800 | | 2013-01-10 | 00:00:00 | 13,69 | 13,81 | 13,55 | 13,61 | 6.382.900 | | 2013-01-11 | 00:00:00 | 13,69 | 13,77 | 13,57 | 13,76 | 5.241.100 | | 2013-01-14 | 00:00:00 | 13,80 | 13,85 | 13,64 | 13,71 | 5.263.800 | | 2013-01-15 | 00:00:00 | 13,72 | 13,80 | 13,52 | 13,56 | 6.595.500 | | 2013-01-16 | 00:00:00 | 13,55 | 13,61 | 13,35 | 13,47 | 5.497.900 | | 2013-01-17 | 00:00:00 | 13,43 | 13,73 | 13,40 | 13,70 | 6.282.900 | | 2013-01-18 | 00:00:00 | 13,80 | 13,84 | 13,57 | 13,62 | 5.974.600 | | 2013-01-21 | 00:00:00 | 13,64 | 13,72 | 13,64 | 13,66 | 2.523.300 | | 2013-01-31 | 00:00:00 | 13,80 | 13,82 | 13,56 | 13,64 | 7.354.800 | | 2013-02-01 | 00:00:00 | 13,72 | 13,88 | 13,70 | 13,81 | 6.584.800 | | 2013-02-04 | 00:00:00 | 13,85 | 13,85 | 13,22 | 13,28 | 10.033.100 | | 2013-02-12 | 00:00:00 | 13,12 | 13,49 | 13,08 | 13,49 | 6.334.300 | | 2013-02-13 | 00:00:00 | 13,48 | 13,66 | 13,33 | 13,61 | 5.271.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
