(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 | | 2015-08-10 | 00:00:00 | 24,96 | 25,24 | 24,72 | 25,20 | 6.612.600 | | 2015-08-11 | 00:00:00 | 25,19 | 25,19 | 24,65 | 24,76 | 5.464.500 | | 2015-08-12 | 00:00:00 | 24,49 | 24,55 | 23,63 | 23,79 | 10.956.400 | | 2015-08-13 | 00:00:00 | 24,19 | 24,46 | 24,06 | 24,16 | 5.989.900 | | 2015-08-14 | 00:00:00 | 24,13 | 24,30 | 23,81 | 23,90 | 4.797.700 | | 2015-08-18 | 00:00:00 | 24,06 | 24,28 | 23,95 | 24,16 | 3.831.500 | | 2015-08-19 | 00:00:00 | 24,05 | 24,13 | 23,67 | 23,67 | 5.240.600 | | 2015-08-20 | 00:00:00 | 23,55 | 23,76 | 22,90 | 22,95 | 7.630.900 | | 2015-08-21 | 00:00:00 | 22,54 | 22,94 | 22,07 | 22,07 | 12.419.000 | | 2015-08-24 | 00:00:00 | 21,35 | 21,79 | 20,24 | 21,09 | 23.973.900 | | 2015-08-25 | 00:00:00 | 21,46 | 22,24 | 21,31 | 22,10 | 16.399.300 | | 2015-08-26 | 00:00:00 | 21,80 | 22,18 | 21,44 | 21,88 | 7.737.900 | | 2015-08-31 | 00:00:00 | 22,27 | 22,48 | 22,08 | 22,48 | 5.264.600 | | 2015-09-01 | 00:00:00 | 22,03 | 22,13 | 21,38 | 21,60 | 10.877.100 | | 2015-09-02 | 00:00:00 | 21,72 | 22,00 | 21,46 | 21,79 | 6.001.500 | | 2015-09-03 | 00:00:00 | 22,13 | 22,50 | 21,97 | 22,34 | 8.217.900 | | 2015-09-04 | 00:00:00 | 22,28 | 22,28 | 21,46 | 21,73 | 8.779.400 | | 2015-09-07 | 00:00:00 | 21,93 | 22,04 | 21,69 | 21,91 | 4.946.800 | | 2015-09-14 | 00:00:00 | 22,34 | 22,53 | 22,01 | 22,01 | 4.929.200 | | 2015-09-15 | 00:00:00 | 22,06 | 22,55 | 22,00 | 22,40 | 5.390.600 | | 2015-09-16 | 00:00:00 | 22,60 | 22,69 | 22,36 | 22,45 | 4.629.300 | | 2015-09-17 | 00:00:00 | 22,51 | 22,70 | 22,43 | 22,61 | 4.187.900 | | 2015-09-18 | 00:00:00 | 22,45 | 22,45 | 21,45 | 21,54 | 19.782.200 | | 2015-09-22 | 00:00:00 | 21,94 | 22,00 | 21,06 | 21,23 | 9.815.500 | | 2015-09-23 | 00:00:00 | 21,29 | 21,62 | 21,18 | 21,29 | 7.606.400 | | 2015-09-24 | 00:00:00 | 21,30 | 21,49 | 20,80 | 21,04 | 8.023.800 | | 2015-09-25 | 00:00:00 | 21,37 | 21,91 | 21,35 | 21,72 | 8.629.200 | | 2015-09-28 | 00:00:00 | 21,65 | 21,75 | 21,00 | 21,28 | 6.919.700 | | 2015-09-29 | 00:00:00 | 20,85 | 21,38 | 20,76 | 21,08 | 7.566.400 | | 2015-09-30 | 00:00:00 | 21,50 | 21,85 | 21,46 | 21,64 | 6.443.300 | | 2015-10-01 | 00:00:00 | 22,00 | 22,02 | 21,40 | 21,54 | 6.122.700 | | 2015-10-02 | 00:00:00 | 21,78 | 22,19 | 21,25 | 21,62 | 7.607.500 | | 2015-10-05 | 00:00:00 | 21,99 | 22,60 | 21,96 | 22,50 | 8.312.700 | | 2015-10-06 | 00:00:00 | 22,59 | 22,81 | 22,35 | 22,75 | 6.767.100 | | 2015-10-07 | 00:00:00 | 22,89 | 23,13 | 22,69 | 22,74 | 6.890.900 | | 2015-10-08 | 00:00:00 | 22,71 | 22,82 | 22,59 | 22,73 | 4.403.900 | | 2015-10-09 | 00:00:00 | 22,97 | 23,12 | 22,66 | 22,67 | 5.558.800 | | 2015-10-12 | 00:00:00 | 22,71 | 22,86 | 22,57 | 22,79 | 3.270.900 | | 2015-10-19 | 00:00:00 | 22,76 | 23,12 | 22,76 | 22,89 | 3.531.700 | | 2015-10-20 | 00:00:00 | 22,95 | 23,07 | 22,70 | 22,92 | 6.081.500 | | 2015-10-21 | 00:00:00 | 23,00 | 23,24 | 22,90 | 23,10 | 5.256.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
