(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-07-10 | 00:00:00 | 17,65 | 17,72 | 17,22 | 17,50 | 8.732.100 | | 2014-07-11 | 00:00:00 | 17,55 | 17,89 | 17,51 | 17,62 | 5.771.400 | | 2014-07-22 | 00:00:00 | 17,48 | 17,70 | 17,44 | 17,65 | 5.359.900 | | 2014-07-23 | 00:00:00 | 17,66 | 17,90 | 17,60 | 17,74 | 4.780.200 | | 2014-07-28 | 00:00:00 | 17,78 | 17,83 | 17,50 | 17,69 | 4.551.100 | | 2014-07-31 | 00:00:00 | 17,45 | 17,51 | 17,03 | 17,19 | 11.567.300 | | 2014-08-01 | 00:00:00 | 17,70 | 17,74 | 17,24 | 17,36 | 13.509.000 | | 2014-08-12 | 00:00:00 | 17,90 | 18,10 | 17,81 | 17,96 | 7.462.900 | | 2014-08-13 | 00:00:00 | 18,06 | 18,25 | 18,00 | 18,14 | 7.360.100 | | 2014-08-14 | 00:00:00 | 18,08 | 18,30 | 17,93 | 18,23 | 5.815.900 | | 2014-08-15 | 00:00:00 | 18,27 | 18,50 | 18,01 | 18,05 | 8.914.500 | | 2014-09-08 | 00:00:00 | 19,42 | 19,47 | 19,30 | 19,33 | 4.468.800 | | 2014-09-09 | 00:00:00 | 19,31 | 19,40 | 19,17 | 19,20 | 4.933.600 | | 2014-09-10 | 00:00:00 | 19,12 | 19,37 | 19,08 | 19,33 | 5.746.800 | | 2014-09-11 | 00:00:00 | 19,48 | 19,49 | 19,27 | 19,36 | 6.564.300 | | 2014-09-12 | 00:00:00 | 19,42 | 19,50 | 19,31 | 19,50 | 5.392.900 | | 2014-09-18 | 00:00:00 | 19,68 | 19,92 | 19,66 | 19,86 | 8.239.100 | | 2014-09-19 | 00:00:00 | 20,00 | 20,00 | 19,78 | 19,90 | 13.392.800 | | 2014-09-22 | 00:00:00 | 19,80 | 20,02 | 19,75 | 19,98 | 7.950.800 | | 2014-09-29 | 00:00:00 | 19,79 | 19,87 | 19,28 | 19,42 | 8.723.800 | | 2014-09-30 | 00:00:00 | 19,50 | 19,63 | 19,34 | 19,51 | 8.508.900 | | 2014-10-01 | 00:00:00 | 19,41 | 19,55 | 19,36 | 19,37 | 7.599.600 | | 2014-10-03 | 00:00:00 | 19,00 | 19,24 | 18,94 | 19,12 | 6.294.900 | | 2014-10-07 | 00:00:00 | 19,02 | 19,03 | 18,75 | 18,79 | 9.028.700 | | 2014-10-08 | 00:00:00 | 18,69 | 18,88 | 18,56 | 18,64 | 8.085.900 | | 2014-10-13 | 00:00:00 | 18,06 | 18,38 | 18,02 | 18,28 | 7.423.000 | | 2014-10-14 | 00:00:00 | 18,13 | 18,28 | 17,86 | 18,23 | 7.357.200 | | 2014-10-15 | 00:00:00 | 18,18 | 18,18 | 17,24 | 17,27 | 17.395.800 | | 2014-10-28 | 00:00:00 | 17,89 | 18,10 | 17,81 | 18,02 | 8.269.700 | | 2014-10-29 | 00:00:00 | 18,14 | 18,18 | 17,83 | 17,89 | 6.439.100 | | 2014-10-30 | 00:00:00 | 18,00 | 18,12 | 17,58 | 17,88 | 10.628.100 | | 2014-10-31 | 00:00:00 | 18,18 | 18,52 | 17,98 | 18,41 | 11.711.700 | | 2014-11-06 | 00:00:00 | 18,27 | 18,55 | 18,07 | 18,33 | 10.273.200 | | 2014-11-07 | 00:00:00 | 18,43 | 18,50 | 18,07 | 18,26 | 7.571.400 | | 2014-11-10 | 00:00:00 | 18,24 | 18,52 | 18,15 | 18,50 | 6.583.700 | | 2014-11-13 | 00:00:00 | 18,32 | 18,51 | 18,03 | 18,38 | 7.762.700 | | 2014-11-14 | 00:00:00 | 18,51 | 18,52 | 18,25 | 18,49 | 5.403.700 | | 2014-11-17 | 00:00:00 | 18,32 | 18,70 | 18,27 | 18,61 | 5.557.500 | | 2014-11-24 | 00:00:00 | 19,03 | 19,30 | 18,99 | 19,13 | 8.610.200 | | 2014-11-25 | 00:00:00 | 19,15 | 19,33 | 19,07 | 19,12 | 7.954.600 | | 2014-11-26 | 00:00:00 | 19,19 | 19,25 | 19,06 | 19,17 | 4.474.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
