(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 | | 2016-04-29 | 00:00:00 | 22,50 | 22,61 | 21,93 | 22,02 | 8.023.200 | | 2016-05-02 | 00:00:00 | 22,32 | 22,39 | 22,05 | 22,32 | 3.515.000 | | 2016-05-03 | 00:00:00 | 22,28 | 22,32 | 21,99 | 22,05 | 6.194.700 | | 2016-05-04 | 00:00:00 | 21,75 | 22,24 | 21,70 | 21,91 | 7.276.700 | | 2016-05-05 | 00:00:00 | 22,06 | 22,06 | 21,58 | 21,65 | 4.791.900 | | 2016-05-06 | 00:00:00 | 20,50 | 20,63 | 20,14 | 20,43 | 9.411.600 | | 2016-05-09 | 00:00:00 | 20,61 | 20,87 | 20,44 | 20,67 | 5.419.800 | | 2016-05-10 | 00:00:00 | 20,86 | 21,12 | 20,76 | 20,90 | 4.983.300 | | 2016-05-11 | 00:00:00 | 20,81 | 20,94 | 20,63 | 20,84 | 4.731.800 | | 2016-05-12 | 00:00:00 | 20,72 | 21,14 | 20,51 | 20,69 | 6.734.600 | | 2016-05-13 | 00:00:00 | 20,50 | 20,84 | 20,14 | 20,73 | 6.617.400 | | 2016-05-16 | 00:00:00 | 20,53 | 20,63 | 20,38 | 20,58 | 2.854.200 | | 2016-05-23 | 00:00:00 | 21,25 | 21,40 | 20,98 | 21,09 | 4.022.400 | | 2016-05-24 | 00:00:00 | 21,04 | 22,11 | 20,93 | 22,05 | 7.193.600 | | 2016-05-25 | 00:00:00 | 22,25 | 22,59 | 22,16 | 22,36 | 6.674.100 | | 2016-05-26 | 00:00:00 | 22,37 | 22,58 | 22,23 | 22,57 | 4.527.600 | | 2016-05-27 | 00:00:00 | 22,60 | 22,75 | 22,49 | 22,71 | 4.130.500 | | 2016-05-31 | 00:00:00 | 22,78 | 22,84 | 22,48 | 22,58 | 7.043.600 | | 2016-06-01 | 00:00:00 | 22,48 | 22,56 | 22,24 | 22,39 | 4.292.400 | | 2016-06-02 | 00:00:00 | 22,33 | 22,53 | 22,16 | 22,32 | 3.049.800 | | 2016-06-03 | 00:00:00 | 22,38 | 22,48 | 21,67 | 21,76 | 6.744.500 | | 2016-06-06 | 00:00:00 | 21,63 | 21,91 | 21,62 | 21,82 | 2.804.800 | | 2016-06-07 | 00:00:00 | 21,92 | 22,13 | 21,83 | 21,91 | 3.980.100 | | 2016-06-08 | 00:00:00 | 21,82 | 21,83 | 21,49 | 21,56 | 4.537.900 | | 2016-06-09 | 00:00:00 | 21,43 | 21,46 | 21,17 | 21,21 | 4.218.100 | | 2016-06-10 | 00:00:00 | 21,05 | 21,07 | 20,11 | 20,31 | 9.795.900 | | 2016-06-13 | 00:00:00 | 20,00 | 20,23 | 19,60 | 19,60 | 8.540.000 | | 2016-06-21 | 00:00:00 | 20,45 | 20,85 | 20,27 | 20,77 | 7.035.100 | | 2016-06-22 | 00:00:00 | 20,90 | 21,16 | 20,81 | 20,91 | 5.489.700 | | 2016-06-23 | 00:00:00 | 21,14 | 21,51 | 20,88 | 21,51 | 7.258.000 | | 2016-06-24 | 00:00:00 | 18,01 | 19,20 | 16,99 | 18,18 | 33.849.900 | | 2016-06-27 | 00:00:00 | 18,24 | 18,37 | 16,11 | 16,41 | 24.502.800 | | 2016-06-28 | 00:00:00 | 17,06 | 17,45 | 16,94 | 17,20 | 18.640.600 | | 2016-06-29 | 00:00:00 | 17,44 | 17,90 | 17,37 | 17,84 | 13.751.300 | | 2016-07-04 | 00:00:00 | 17,95 | 17,95 | 17,41 | 17,55 | 6.286.400 | | 2016-07-07 | 00:00:00 | 16,45 | 16,85 | 16,33 | 16,39 | 8.696.400 | | 2016-07-08 | 00:00:00 | 16,36 | 17,23 | 16,26 | 17,08 | 9.686.100 | | 2016-07-11 | 00:00:00 | 17,30 | 17,39 | 16,91 | 17,30 | 5.040.400 | | 2016-07-21 | 00:00:00 | 18,08 | 18,30 | 17,79 | 17,98 | 5.285.100 | | 2016-07-22 | 00:00:00 | 17,93 | 18,06 | 17,77 | 17,83 | 5.102.800 | | 2016-07-28 | 00:00:00 | 18,19 | 18,27 | 17,77 | 17,77 | 5.294.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
