(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-11-26 | 00:00:00 | 19,19 | 19,25 | 19,06 | 19,17 | 4.474.200 | | 2014-11-27 | 00:00:00 | 19,24 | 19,34 | 19,09 | 19,28 | 4.293.500 | | 2014-11-28 | 00:00:00 | 19,33 | 19,43 | 19,24 | 19,42 | 5.753.500 | | 2014-12-02 | 00:00:00 | 19,31 | 19,45 | 19,13 | 19,20 | 4.396.900 | | 2014-12-03 | 00:00:00 | 19,14 | 19,42 | 19,13 | 19,25 | 5.247.700 | | 2014-12-09 | 00:00:00 | 19,39 | 19,45 | 19,00 | 19,08 | 9.028.100 | | 2014-12-10 | 00:00:00 | 19,10 | 19,25 | 18,93 | 18,98 | 5.912.200 | | 2014-12-23 | 00:00:00 | 19,51 | 19,58 | 19,34 | 19,58 | 3.798.100 | | 2014-12-24 | 00:00:00 | 19,53 | 19,57 | 19,44 | 19,53 | 564.900 | | 2014-12-30 | 00:00:00 | 19,23 | 19,33 | 19,12 | 19,12 | 3.356.700 | | 2014-12-31 | 00:00:00 | 19,14 | 19,26 | 19,14 | 19,20 | 924.300 | | 2015-01-01 | 00:00:00 | 19,20 | 19,20 | 19,20 | 19,20 | 0 | | 2015-01-02 | 00:00:00 | 19,38 | 19,50 | 19,01 | 19,10 | 4.339.500 | | 2015-01-05 | 00:00:00 | 19,00 | 19,19 | 18,33 | 18,39 | 9.635.500 | | 2015-01-13 | 00:00:00 | 18,67 | 19,33 | 18,61 | 19,17 | 7.958.900 | | 2015-01-14 | 00:00:00 | 18,92 | 19,28 | 18,72 | 18,80 | 9.606.400 | | 2015-01-19 | 00:00:00 | 19,93 | 20,26 | 19,86 | 20,03 | 10.659.600 | | 2015-01-20 | 00:00:00 | 20,09 | 20,27 | 20,05 | 20,16 | 10.714.900 | | 2015-01-21 | 00:00:00 | 20,17 | 20,39 | 20,00 | 20,25 | 13.745.800 | | 2015-01-22 | 00:00:00 | 20,27 | 20,74 | 20,17 | 20,64 | 13.111.100 | | 2015-01-23 | 00:00:00 | 20,83 | 20,93 | 20,58 | 20,69 | 13.037.700 | | 2015-01-27 | 00:00:00 | 20,87 | 20,93 | 20,66 | 20,85 | 10.639.600 | | 2015-01-28 | 00:00:00 | 21,00 | 21,04 | 20,63 | 20,93 | 9.232.900 | | 2015-01-29 | 00:00:00 | 20,80 | 21,17 | 20,72 | 21,16 | 7.789.700 | | 2015-01-30 | 00:00:00 | 21,29 | 21,31 | 20,70 | 20,85 | 11.311.600 | | 2015-02-09 | 00:00:00 | 20,63 | 20,66 | 20,12 | 20,43 | 11.934.300 | | 2015-02-10 | 00:00:00 | 20,54 | 21,00 | 20,45 | 20,85 | 10.476.600 | | 2015-02-11 | 00:00:00 | 20,85 | 20,85 | 20,53 | 20,66 | 4.747.500 | | 2015-02-12 | 00:00:00 | 20,60 | 21,11 | 20,54 | 20,84 | 6.992.300 | | 2015-02-13 | 00:00:00 | 21,00 | 21,24 | 20,80 | 20,84 | 8.730.300 | | 2015-02-16 | 00:00:00 | 20,84 | 20,92 | 20,53 | 20,53 | 6.057.200 | | 2015-02-17 | 00:00:00 | 20,43 | 20,61 | 20,17 | 20,60 | 6.576.300 | | 2015-02-18 | 00:00:00 | 20,72 | 21,03 | 20,66 | 21,00 | 8.826.400 | | 2015-02-19 | 00:00:00 | 20,93 | 21,29 | 20,83 | 21,25 | 8.518.700 | | 2015-02-20 | 00:00:00 | 21,14 | 21,23 | 20,89 | 21,15 | 10.336.800 | | 2015-02-23 | 00:00:00 | 21,36 | 21,41 | 21,21 | 21,30 | 5.801.300 | | 2015-03-05 | 00:00:00 | 22,64 | 22,79 | 22,53 | 22,68 | 8.331.700 | | 2015-03-06 | 00:00:00 | 22,64 | 22,92 | 22,61 | 22,79 | 7.551.700 | | 2015-03-17 | 00:00:00 | 23,81 | 23,92 | 23,43 | 23,48 | 8.059.100 | | 2015-03-18 | 00:00:00 | 23,47 | 23,60 | 23,30 | 23,33 | 7.414.000 | | 2015-03-23 | 00:00:00 | 23,83 | 23,89 | 23,34 | 23,42 | 6.903.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
