(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-27 | 00:00:00 | 22,50 | 22,54 | 22,22 | 22,53 | 6.922.100 | | 2016-01-28 | 00:00:00 | 22,43 | 22,63 | 21,90 | 22,16 | 7.198.800 | | 2016-01-29 | 00:00:00 | 22,50 | 22,77 | 22,34 | 22,77 | 10.211.500 | | 2016-02-01 | 00:00:00 | 22,85 | 22,94 | 22,26 | 22,52 | 6.539.500 | | 2016-02-02 | 00:00:00 | 22,35 | 22,46 | 21,79 | 21,97 | 9.446.300 | | 2016-02-03 | 00:00:00 | 21,91 | 21,96 | 20,84 | 20,89 | 14.379.500 | | 2016-02-04 | 00:00:00 | 21,15 | 21,28 | 20,65 | 20,91 | 8.283.400 | | 2016-02-05 | 00:00:00 | 20,97 | 21,00 | 20,27 | 20,33 | 9.384.100 | | 2016-02-08 | 00:00:00 | 20,42 | 20,60 | 19,51 | 19,59 | 10.933.400 | | 2016-02-10 | 00:00:00 | 19,22 | 20,68 | 19,11 | 20,30 | 15.008.200 | | 2016-02-11 | 00:00:00 | 19,97 | 19,97 | 18,86 | 18,89 | 13.479.300 | | 2016-02-12 | 00:00:00 | 19,18 | 19,37 | 18,98 | 19,35 | 9.813.300 | | 2016-02-15 | 00:00:00 | 20,13 | 20,38 | 19,81 | 20,15 | 7.946.900 | | 2016-02-23 | 00:00:00 | 20,63 | 20,84 | 20,24 | 20,27 | 6.197.500 | | 2016-02-24 | 00:00:00 | 20,13 | 20,19 | 19,38 | 19,50 | 10.126.600 | | 2016-02-25 | 00:00:00 | 20,06 | 20,29 | 19,64 | 19,74 | 8.201.100 | | 2016-02-26 | 00:00:00 | 20,08 | 20,49 | 19,99 | 20,31 | 8.216.700 | | 2016-02-29 | 00:00:00 | 20,18 | 20,32 | 19,95 | 20,30 | 7.516.500 | | 2016-03-01 | 00:00:00 | 20,20 | 20,85 | 20,09 | 20,82 | 6.834.600 | | 2016-03-02 | 00:00:00 | 21,01 | 21,44 | 20,97 | 21,44 | 7.184.200 | | 2016-03-07 | 00:00:00 | 21,26 | 21,48 | 20,86 | 21,06 | 6.589.500 | | 2016-03-08 | 00:00:00 | 20,87 | 20,88 | 20,34 | 20,70 | 7.464.500 | | 2016-03-09 | 00:00:00 | 20,72 | 21,01 | 20,64 | 20,79 | 7.749.200 | | 2016-03-10 | 00:00:00 | 20,82 | 21,83 | 20,37 | 20,37 | 13.301.100 | | 2016-03-11 | 00:00:00 | 20,90 | 21,68 | 20,75 | 21,63 | 10.440.400 | | 2016-03-21 | 00:00:00 | 21,31 | 21,99 | 21,24 | 21,71 | 5.815.400 | | 2016-03-22 | 00:00:00 | 21,57 | 21,57 | 21,09 | 21,29 | 6.292.000 | | 2016-03-23 | 00:00:00 | 21,34 | 21,45 | 20,93 | 21,15 | 5.392.000 | | 2016-03-28 | 00:00:00 | 20,64 | 20,64 | 20,64 | 20,64 | 0 | | 2016-04-12 | 00:00:00 | 20,36 | 20,84 | 20,11 | 20,72 | 7.957.000 | | 2016-04-13 | 00:00:00 | 21,24 | 22,06 | 21,18 | 22,06 | 11.716.900 | | 2016-04-14 | 00:00:00 | 22,01 | 22,27 | 21,87 | 22,03 | 9.676.200 | | 2016-04-15 | 00:00:00 | 21,96 | 22,16 | 21,69 | 22,15 | 6.978.500 | | 2016-04-19 | 00:00:00 | 22,14 | 22,62 | 22,10 | 22,40 | 5.758.700 | | 2016-04-20 | 00:00:00 | 22,29 | 22,74 | 22,27 | 22,72 | 5.942.900 | | 2016-04-21 | 00:00:00 | 22,75 | 22,82 | 22,59 | 22,73 | 5.065.200 | | 2016-04-22 | 00:00:00 | 22,81 | 23,00 | 22,75 | 22,87 | 8.075.400 | | 2016-04-26 | 00:00:00 | 22,89 | 23,15 | 22,72 | 22,84 | 5.562.500 | | 2016-04-27 | 00:00:00 | 22,88 | 22,90 | 22,54 | 22,73 | 5.289.000 | | 2016-04-28 | 00:00:00 | 22,54 | 22,83 | 22,33 | 22,83 | 6.195.500 | | 2016-04-29 | 00:00:00 | 22,50 | 22,61 | 21,93 | 22,02 | 8.023.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
