(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-21 | 00:00:00 | 23,00 | 23,24 | 22,90 | 23,10 | 5.256.200 | | 2015-10-22 | 00:00:00 | 22,98 | 24,07 | 22,97 | 23,82 | 10.857.000 | | 2015-10-23 | 00:00:00 | 24,00 | 24,36 | 23,89 | 24,05 | 9.179.900 | | 2015-10-26 | 00:00:00 | 24,05 | 24,29 | 23,99 | 24,16 | 5.089.100 | | 2015-11-09 | 00:00:00 | 24,73 | 24,82 | 24,46 | 24,48 | 4.403.000 | | 2015-11-12 | 00:00:00 | 25,16 | 25,40 | 24,50 | 24,68 | 6.377.300 | | 2015-11-13 | 00:00:00 | 24,50 | 24,79 | 24,15 | 24,41 | 5.208.300 | | 2015-11-16 | 00:00:00 | 24,00 | 24,50 | 23,73 | 24,50 | 4.967.300 | | 2015-11-17 | 00:00:00 | 24,78 | 24,99 | 24,68 | 24,92 | 5.249.500 | | 2015-11-18 | 00:00:00 | 24,80 | 25,00 | 24,72 | 24,91 | 3.282.500 | | 2015-11-24 | 00:00:00 | 24,80 | 24,85 | 24,29 | 24,49 | 4.593.700 | | 2015-11-25 | 00:00:00 | 24,49 | 25,47 | 24,49 | 25,39 | 7.507.900 | | 2015-11-26 | 00:00:00 | 25,38 | 25,84 | 25,22 | 25,59 | 5.191.300 | | 2015-11-27 | 00:00:00 | 25,42 | 25,81 | 25,39 | 25,55 | 3.939.400 | | 2015-12-01 | 00:00:00 | 25,83 | 25,83 | 25,44 | 25,63 | 4.520.400 | | 2015-12-02 | 00:00:00 | 25,74 | 25,78 | 25,42 | 25,49 | 4.779.100 | | 2015-12-03 | 00:00:00 | 25,42 | 26,02 | 24,46 | 24,46 | 13.066.200 | | 2015-12-04 | 00:00:00 | 25,00 | 25,75 | 24,83 | 25,25 | 13.692.200 | | 2015-12-07 | 00:00:00 | 25,43 | 25,99 | 25,36 | 25,81 | 7.850.000 | | 2015-12-08 | 00:00:00 | 25,76 | 25,88 | 25,36 | 25,52 | 7.476.700 | | 2015-12-09 | 00:00:00 | 25,57 | 25,73 | 25,19 | 25,27 | 5.230.200 | | 2015-12-10 | 00:00:00 | 25,26 | 25,39 | 24,94 | 25,24 | 6.226.300 | | 2015-12-11 | 00:00:00 | 25,17 | 25,22 | 24,57 | 24,65 | 8.470.400 | | 2015-12-17 | 00:00:00 | 25,30 | 25,79 | 25,12 | 25,12 | 9.419.100 | | 2015-12-18 | 00:00:00 | 24,71 | 25,18 | 24,65 | 24,98 | 12.082.000 | | 2015-12-22 | 00:00:00 | 25,21 | 25,24 | 24,59 | 24,76 | 4.403.300 | | 2015-12-23 | 00:00:00 | 25,04 | 25,24 | 24,91 | 25,10 | 4.419.300 | | 2015-12-24 | 00:00:00 | 25,20 | 25,30 | 25,09 | 25,09 | 667.900 | | 2015-12-25 | 00:00:00 | 25,09 | 25,09 | 25,09 | 25,09 | 0 | | 2015-12-29 | 00:00:00 | 25,07 | 25,49 | 25,07 | 25,49 | 2.677.000 | | 2015-12-30 | 00:00:00 | 25,42 | 25,51 | 25,28 | 25,30 | 2.624.300 | | 2016-01-05 | 00:00:00 | 24,66 | 24,67 | 24,01 | 24,35 | 4.125.600 | | 2016-01-06 | 00:00:00 | 24,25 | 24,47 | 23,97 | 24,26 | 6.395.400 | | 2016-01-14 | 00:00:00 | 23,60 | 23,67 | 23,07 | 23,40 | 8.492.100 | | 2016-01-15 | 00:00:00 | 23,27 | 23,49 | 22,57 | 22,77 | 11.355.200 | | 2016-01-18 | 00:00:00 | 22,67 | 23,02 | 22,28 | 22,39 | 6.655.500 | | 2016-01-21 | 00:00:00 | 21,79 | 22,47 | 21,64 | 22,07 | 10.551.700 | | 2016-01-22 | 00:00:00 | 22,63 | 22,70 | 22,27 | 22,45 | 10.079.800 | | 2016-01-25 | 00:00:00 | 22,65 | 22,68 | 22,23 | 22,45 | 6.718.400 | | 2016-01-26 | 00:00:00 | 22,05 | 22,56 | 21,97 | 22,45 | 9.530.700 | | 2016-01-27 | 00:00:00 | 22,50 | 22,54 | 22,22 | 22,53 | 6.922.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
