(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-03-23 | 00:00:00 | 23,83 | 23,89 | 23,34 | 23,42 | 6.903.000 | | 2015-03-24 | 00:00:00 | 23,36 | 23,77 | 23,32 | 23,67 | 7.994.900 | | 2015-03-25 | 00:00:00 | 23,65 | 23,77 | 23,47 | 23,56 | 6.001.200 | | 2015-03-30 | 00:00:00 | 23,70 | 23,79 | 23,54 | 23,75 | 5.614.800 | | 2015-04-06 | 00:00:00 | 23,92 | 23,92 | 23,92 | 23,92 | 0 | | 2015-04-07 | 00:00:00 | 24,01 | 24,44 | 23,94 | 24,17 | 6.284.800 | | 2015-04-08 | 00:00:00 | 24,20 | 24,33 | 24,08 | 24,09 | 5.578.300 | | 2015-04-09 | 00:00:00 | 24,28 | 24,39 | 24,20 | 24,35 | 5.134.200 | | 2015-04-10 | 00:00:00 | 24,41 | 24,57 | 24,35 | 24,48 | 4.696.400 | | 2015-04-13 | 00:00:00 | 24,48 | 24,64 | 24,33 | 24,42 | 5.613.000 | | 2015-04-16 | 00:00:00 | 24,27 | 24,28 | 23,92 | 24,00 | 7.214.700 | | 2015-04-17 | 00:00:00 | 23,99 | 24,17 | 23,38 | 23,44 | 11.765.800 | | 2015-04-30 | 00:00:00 | 22,29 | 22,72 | 22,08 | 22,62 | 10.216.800 | | 2015-05-01 | 00:00:00 | 22,62 | 22,62 | 22,62 | 22,62 | 0 | | 2015-05-05 | 00:00:00 | 22,79 | 23,11 | 22,18 | 22,28 | 12.803.700 | | 2015-05-06 | 00:00:00 | 22,16 | 22,81 | 22,16 | 22,54 | 11.026.400 | | 2015-05-18 | 00:00:00 | 22,92 | 23,03 | 22,37 | 22,83 | 6.833.000 | | 2015-05-19 | 00:00:00 | 23,00 | 23,73 | 22,91 | 23,66 | 11.621.000 | | 2015-05-20 | 00:00:00 | 23,70 | 23,94 | 23,58 | 23,85 | 7.453.300 | | 2015-06-11 | 00:00:00 | 22,50 | 23,02 | 22,45 | 22,78 | 8.662.500 | | 2015-06-12 | 00:00:00 | 22,71 | 22,76 | 22,17 | 22,51 | 8.863.300 | | 2015-06-16 | 00:00:00 | 21,90 | 22,63 | 21,81 | 22,52 | 10.212.900 | | 2015-06-17 | 00:00:00 | 22,53 | 22,69 | 22,14 | 22,37 | 9.815.400 | | 2015-06-23 | 00:00:00 | 23,62 | 23,66 | 23,32 | 23,38 | 8.872.200 | | 2015-06-24 | 00:00:00 | 23,45 | 23,54 | 23,13 | 23,46 | 11.553.800 | | 2015-06-25 | 00:00:00 | 23,24 | 23,64 | 23,21 | 23,53 | 12.462.400 | | 2015-06-26 | 00:00:00 | 23,35 | 23,98 | 23,24 | 23,86 | 10.050.500 | | 2015-06-29 | 00:00:00 | 22,52 | 23,13 | 22,12 | 22,60 | 16.525.600 | | 2015-07-07 | 00:00:00 | 21,81 | 21,93 | 21,11 | 21,14 | 11.414.100 | | 2015-07-08 | 00:00:00 | 21,14 | 21,56 | 21,07 | 21,46 | 8.241.000 | | 2015-07-14 | 00:00:00 | 23,60 | 23,81 | 23,47 | 23,81 | 5.044.000 | | 2015-07-15 | 00:00:00 | 23,74 | 23,97 | 23,72 | 23,90 | 6.168.800 | | 2015-07-27 | 00:00:00 | 24,02 | 24,02 | 23,62 | 23,70 | 6.441.100 | | 2015-07-30 | 00:00:00 | 24,10 | 24,20 | 23,90 | 24,15 | 4.953.200 | | 2015-07-31 | 00:00:00 | 24,17 | 24,19 | 23,75 | 24,00 | 7.139.400 | | 2015-08-03 | 00:00:00 | 23,88 | 24,30 | 23,84 | 24,26 | 5.413.400 | | 2015-08-04 | 00:00:00 | 24,64 | 24,67 | 24,16 | 24,22 | 5.907.700 | | 2015-08-05 | 00:00:00 | 24,20 | 24,67 | 24,15 | 24,61 | 6.759.700 | | 2015-08-06 | 00:00:00 | 24,67 | 24,95 | 24,63 | 24,88 | 6.502.900 | | 2015-08-07 | 00:00:00 | 24,85 | 24,98 | 24,64 | 24,73 | 5.180.100 | | 2015-08-10 | 00:00:00 | 24,96 | 25,24 | 24,72 | 25,20 | 6.612.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
