(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 | | 2013-05-20 | 00:00:00 | 15,15 | 15,22 | 14,89 | 15,13 | 4.095.600 | | 2013-05-27 | 00:00:00 | 14,87 | 14,97 | 14,78 | 14,90 | 2.534.900 | | 2013-05-28 | 00:00:00 | 14,94 | 15,48 | 14,93 | 15,37 | 10.931.200 | | 2013-05-29 | 00:00:00 | 15,22 | 15,37 | 15,17 | 15,30 | 6.001.700 | | 2013-06-04 | 00:00:00 | 15,64 | 15,85 | 15,62 | 15,80 | 6.146.900 | | 2013-06-10 | 00:00:00 | 15,65 | 15,85 | 15,58 | 15,69 | 5.912.700 | | 2013-06-17 | 00:00:00 | 15,51 | 15,92 | 15,40 | 15,85 | 6.170.400 | | 2013-06-20 | 00:00:00 | 15,45 | 15,70 | 15,15 | 15,20 | 10.582.500 | | 2013-06-21 | 00:00:00 | 15,26 | 15,40 | 14,76 | 14,76 | 15.035.900 | | 2013-06-24 | 00:00:00 | 14,80 | 14,91 | 14,40 | 14,54 | 10.568.800 | | 2013-07-02 | 00:00:00 | 15,48 | 15,49 | 15,19 | 15,23 | 4.657.700 | | 2013-07-03 | 00:00:00 | 15,11 | 15,11 | 14,78 | 15,02 | 7.861.200 | | 2013-07-05 | 00:00:00 | 15,65 | 15,91 | 15,45 | 15,49 | 6.945.500 | | 2013-07-29 | 00:00:00 | 16,61 | 16,80 | 16,50 | 16,67 | 5.532.800 | | 2013-08-05 | 00:00:00 | 17,18 | 17,49 | 17,18 | 17,38 | 5.671.000 | | 2013-08-06 | 00:00:00 | 17,35 | 17,42 | 16,97 | 17,12 | 4.842.700 | | 2013-08-07 | 00:00:00 | 16,75 | 17,13 | 16,65 | 17,10 | 4.975.700 | | 2013-08-08 | 00:00:00 | 17,07 | 17,44 | 17,06 | 17,41 | 4.954.800 | | 2013-08-09 | 00:00:00 | 17,42 | 17,49 | 17,26 | 17,40 | 4.142.100 | | 2013-08-12 | 00:00:00 | 17,41 | 17,61 | 17,40 | 17,60 | 4.276.700 | | 2013-08-15 | 00:00:00 | 17,76 | 17,80 | 17,44 | 17,75 | 4.890.000 | | 2013-08-16 | 00:00:00 | 17,70 | 18,16 | 17,69 | 18,16 | 7.053.900 | | 2013-08-19 | 00:00:00 | 18,07 | 18,17 | 17,95 | 18,01 | 6.666.500 | | 2013-08-26 | 00:00:00 | 17,45 | 17,49 | 17,16 | 17,16 | 4.442.400 | | 2013-08-27 | 00:00:00 | 17,10 | 17,16 | 16,59 | 16,61 | 7.962.900 | | 2013-08-28 | 00:00:00 | 16,51 | 16,68 | 16,34 | 16,55 | 7.029.500 | | 2013-08-29 | 00:00:00 | 16,70 | 16,89 | 16,54 | 16,86 | 5.347.000 | | 2013-08-30 | 00:00:00 | 16,89 | 16,96 | 16,45 | 16,49 | 5.919.000 | | 2013-09-06 | 00:00:00 | 16,95 | 17,34 | 16,82 | 17,34 | 6.617.600 | | 2013-09-09 | 00:00:00 | 17,31 | 17,52 | 17,26 | 17,52 | 5.911.000 | | 2013-09-10 | 00:00:00 | 17,67 | 18,10 | 17,63 | 18,03 | 7.999.600 | | 2013-09-11 | 00:00:00 | 17,94 | 18,10 | 17,87 | 18,00 | 5.545.100 | | 2013-09-12 | 00:00:00 | 18,01 | 18,20 | 17,72 | 17,78 | 7.940.200 | | 2013-09-13 | 00:00:00 | 17,76 | 17,88 | 17,51 | 17,76 | 5.996.300 | | 2013-09-16 | 00:00:00 | 18,00 | 18,09 | 17,90 | 18,00 | 5.396.600 | | 2013-09-26 | 00:00:00 | 17,61 | 17,70 | 17,27 | 17,38 | 4.607.200 | | 2013-09-27 | 00:00:00 | 17,47 | 17,55 | 17,25 | 17,40 | 4.896.200 | | 2013-09-30 | 00:00:00 | 17,20 | 17,35 | 16,97 | 17,12 | 7.416.500 | | 2013-10-08 | 00:00:00 | 17,36 | 17,44 | 17,14 | 17,17 | 3.972.400 | | 2013-10-09 | 00:00:00 | 17,19 | 17,66 | 17,14 | 17,41 | 7.013.200 | | 2013-10-14 | 00:00:00 | 18,17 | 18,33 | 17,98 | 18,33 | 4.088.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
