(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-02-13 | 00:00:00 | 13,48 | 13,66 | 13,33 | 13,61 | 5.271.500 | | 2013-02-14 | 00:00:00 | 13,52 | 13,67 | 13,47 | 13,55 | 6.105.800 | | 2013-02-15 | 00:00:00 | 13,50 | 13,68 | 13,45 | 13,45 | 7.029.400 | | 2013-02-22 | 00:00:00 | 13,32 | 13,61 | 13,32 | 13,60 | 8.746.300 | | 2013-02-28 | 00:00:00 | 13,25 | 13,36 | 13,10 | 13,31 | 6.786.400 | | 2013-03-01 | 00:00:00 | 13,20 | 13,36 | 12,95 | 13,14 | 7.683.700 | | 2013-03-05 | 00:00:00 | 13,30 | 13,56 | 13,26 | 13,49 | 11.909.100 | | 2013-03-06 | 00:00:00 | 13,53 | 13,71 | 13,50 | 13,54 | 7.171.900 | | 2013-03-07 | 00:00:00 | 13,56 | 13,70 | 13,52 | 13,56 | 6.614.400 | | 2013-03-08 | 00:00:00 | 13,72 | 14,10 | 13,66 | 13,94 | 12.767.800 | | 2013-03-14 | 00:00:00 | 14,40 | 14,64 | 14,39 | 14,60 | 10.214.200 | | 2013-03-15 | 00:00:00 | 14,60 | 14,68 | 14,44 | 14,51 | 14.801.900 | | 2013-03-19 | 00:00:00 | 14,20 | 14,22 | 13,97 | 14,07 | 5.909.300 | | 2013-03-20 | 00:00:00 | 14,09 | 14,36 | 14,04 | 14,25 | 5.902.500 | | 2013-03-21 | 00:00:00 | 14,23 | 14,26 | 13,85 | 13,97 | 6.497.900 | | 2013-03-22 | 00:00:00 | 13,89 | 14,07 | 13,76 | 13,97 | 5.103.400 | | 2013-03-25 | 00:00:00 | 14,22 | 14,38 | 13,58 | 13,65 | 8.770.900 | | 2013-03-26 | 00:00:00 | 13,65 | 13,84 | 13,62 | 13,73 | 6.417.600 | | 2013-03-27 | 00:00:00 | 13,73 | 13,77 | 13,36 | 13,46 | 9.455.300 | | 2013-04-01 | 00:00:00 | 13,41 | 13,41 | 13,41 | 13,41 | 0 | | 2013-04-02 | 00:00:00 | 13,45 | 13,68 | 13,27 | 13,65 | 8.366.700 | | 2013-04-03 | 00:00:00 | 13,58 | 13,62 | 13,34 | 13,39 | 5.650.200 | | 2013-04-04 | 00:00:00 | 13,44 | 13,68 | 13,24 | 13,27 | 8.603.800 | | 2013-04-05 | 00:00:00 | 13,27 | 13,57 | 12,98 | 13,16 | 7.898.300 | | 2013-04-08 | 00:00:00 | 13,21 | 13,26 | 13,05 | 13,10 | 4.373.600 | | 2013-04-11 | 00:00:00 | 13,72 | 14,02 | 13,66 | 13,93 | 7.898.300 | | 2013-04-12 | 00:00:00 | 13,85 | 13,85 | 13,60 | 13,71 | 5.611.800 | | 2013-04-15 | 00:00:00 | 13,71 | 13,90 | 13,50 | 13,73 | 6.353.300 | | 2013-04-18 | 00:00:00 | 13,15 | 13,20 | 12,72 | 12,89 | 10.370.800 | | 2013-04-19 | 00:00:00 | 13,02 | 13,12 | 12,85 | 12,99 | 7.481.400 | | 2013-04-25 | 00:00:00 | 14,15 | 14,39 | 14,09 | 14,36 | 7.743.100 | | 2013-04-26 | 00:00:00 | 14,28 | 14,32 | 13,94 | 14,19 | 5.956.700 | | 2013-05-03 | 00:00:00 | 14,39 | 14,70 | 14,35 | 14,66 | 8.394.400 | | 2013-05-06 | 00:00:00 | 14,70 | 14,78 | 14,63 | 14,71 | 4.686.600 | | 2013-05-07 | 00:00:00 | 14,88 | 14,99 | 14,77 | 14,86 | 8.697.500 | | 2013-05-08 | 00:00:00 | 14,93 | 15,08 | 14,84 | 15,01 | 7.639.200 | | 2013-05-09 | 00:00:00 | 14,29 | 14,56 | 14,29 | 14,48 | 6.585.000 | | 2013-05-13 | 00:00:00 | 14,60 | 14,68 | 14,36 | 14,60 | 5.325.000 | | 2013-05-14 | 00:00:00 | 14,70 | 14,78 | 14,44 | 14,78 | 6.227.900 | | 2013-05-15 | 00:00:00 | 14,78 | 15,08 | 14,69 | 14,97 | 8.673.900 | | 2013-05-20 | 00:00:00 | 15,15 | 15,22 | 14,89 | 15,13 | 4.095.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
