(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 | | 2003-12-03 | 00:00:00 | 16,38 | 16,79 | 16,32 | 16,77 | 12.081.800 | | 2003-12-04 | 00:00:00 | 16,70 | 16,94 | 16,63 | 16,88 | 12.389.300 | | 2003-12-05 | 00:00:00 | 16,75 | 16,91 | 16,51 | 16,67 | 6.479.200 | | 2003-12-08 | 00:00:00 | 16,40 | 16,52 | 16,23 | 16,44 | 5.472.800 | | 2003-12-09 | 00:00:00 | 16,65 | 16,67 | 16,44 | 16,48 | 6.818.400 | | 2003-12-10 | 00:00:00 | 16,41 | 16,54 | 16,25 | 16,34 | 5.603.500 | | 2003-12-11 | 00:00:00 | 16,42 | 16,56 | 16,26 | 16,46 | 5.233.200 | | 2003-12-12 | 00:00:00 | 16,52 | 16,73 | 16,41 | 16,57 | 5.418.600 | | 2003-12-15 | 00:00:00 | 16,85 | 16,89 | 16,54 | 16,60 | 7.504.100 | | 2003-12-16 | 00:00:00 | 16,41 | 16,55 | 16,40 | 16,48 | 7.280.200 | | 2003-12-17 | 00:00:00 | 16,50 | 16,53 | 16,33 | 16,42 | 8.250.300 | | 2003-12-18 | 00:00:00 | 16,39 | 16,59 | 16,36 | 16,49 | 6.397.600 | | 2003-12-19 | 00:00:00 | 16,70 | 16,75 | 16,41 | 16,72 | 9.195.100 | | 2003-12-22 | 00:00:00 | 16,57 | 16,79 | 16,57 | 16,69 | 5.588.100 | | 2003-12-23 | 00:00:00 | 16,75 | 16,89 | 16,65 | 16,79 | 5.014.900 | | 2003-12-24 | 00:00:00 | 16,75 | 16,90 | 16,71 | 16,86 | 2.549.400 | | 2003-12-25 | 00:00:00 | 16,86 | 16,86 | 16,86 | 16,86 | 0 | | 2003-12-26 | 00:00:00 | 16,86 | 16,86 | 16,86 | 16,86 | 0 | | 2003-12-29 | 00:00:00 | 16,87 | 17,00 | 16,87 | 16,97 | 3.718.600 | | 2003-12-30 | 00:00:00 | 17,00 | 17,18 | 16,80 | 16,99 | 6.287.100 | | 2003-12-31 | 00:00:00 | 16,93 | 17,05 | 16,90 | 16,97 | 2.951.200 | | 2004-01-01 | 00:00:00 | 16,97 | 16,97 | 16,97 | 16,97 | 0 | | 2004-01-02 | 00:00:00 | 17,08 | 17,40 | 16,98 | 17,32 | 5.102.300 | | 2004-01-05 | 00:00:00 | 17,31 | 17,72 | 17,25 | 17,69 | 10.251.200 | | 2004-01-06 | 00:00:00 | 17,75 | 17,78 | 17,52 | 17,64 | 6.918.000 | | 2004-01-07 | 00:00:00 | 17,79 | 18,02 | 17,65 | 17,70 | 11.528.300 | | 2004-01-08 | 00:00:00 | 17,79 | 18,05 | 17,73 | 17,77 | 10.718.300 | | 2004-01-09 | 00:00:00 | 18,00 | 18,34 | 17,90 | 18,12 | 14.347.500 | | 2004-01-12 | 00:00:00 | 18,01 | 18,20 | 17,74 | 17,82 | 7.357.400 | | 2004-01-13 | 00:00:00 | 17,98 | 18,22 | 17,86 | 17,88 | 6.294.100 | | 2004-01-14 | 00:00:00 | 17,88 | 18,37 | 17,81 | 18,30 | 11.133.400 | | 2004-01-15 | 00:00:00 | 18,45 | 18,93 | 18,22 | 18,92 | 14.523.500 | | 2004-01-16 | 00:00:00 | 19,02 | 19,36 | 18,97 | 19,00 | 12.797.600 | | 2004-01-19 | 00:00:00 | 19,08 | 19,25 | 18,98 | 19,11 | 8.589.200 | | 2004-01-20 | 00:00:00 | 19,01 | 19,10 | 18,80 | 18,83 | 7.822.500 | | 2004-01-21 | 00:00:00 | 18,75 | 18,88 | 18,52 | 18,78 | 7.463.400 | | 2004-01-22 | 00:00:00 | 18,93 | 19,15 | 18,70 | 19,06 | 9.701.000 | | 2004-01-23 | 00:00:00 | 19,00 | 19,21 | 18,93 | 19,03 | 6.817.100 | | 2004-01-26 | 00:00:00 | 18,96 | 19,07 | 18,73 | 18,77 | 5.784.600 | | 2004-01-27 | 00:00:00 | 18,91 | 19,15 | 18,90 | 19,03 | 6.679.400 | | 2004-01-28 | 00:00:00 | 18,85 | 19,20 | 18,81 | 19,12 | 6.355.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
