(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-07-28 | 00:00:00 | 18,19 | 18,27 | 17,77 | 17,77 | 5.294.800 | 2016-07-29 | 00:00:00 | 17,97 | 18,44 | 17,87 | 18,23 | 8.134.200 | 2016-08-01 | 00:00:00 | 18,39 | 18,46 | 17,88 | 17,97 | 5.497.100 | 2016-08-04 | 00:00:00 | 17,20 | 17,49 | 17,16 | 17,30 | 6.158.000 | 2016-08-05 | 00:00:00 | 17,37 | 17,74 | 17,22 | 17,65 | 8.715.500 | 2016-08-08 | 00:00:00 | 17,81 | 18,33 | 17,77 | 18,12 | 6.420.700 | 2016-08-09 | 00:00:00 | 18,07 | 18,30 | 17,98 | 18,27 | 5.695.700 | 2016-08-10 | 00:00:00 | 18,09 | 18,63 | 18,02 | 18,50 | 6.628.900 | 2016-08-15 | 00:00:00 | 18,55 | 18,68 | 18,45 | 18,49 | 2.801.100 | 2016-08-16 | 00:00:00 | 18,32 | 18,34 | 17,92 | 18,21 | 6.343.500 | 2016-08-17 | 00:00:00 | 18,32 | 18,45 | 17,92 | 17,92 | 4.792.100 | 2016-08-22 | 00:00:00 | 17,55 | 17,94 | 17,51 | 17,55 | 5.004.800 | 2016-08-25 | 00:00:00 | 18,00 | 18,03 | 17,68 | 17,87 | 4.141.200 | 2016-08-26 | 00:00:00 | 17,90 | 18,05 | 17,77 | 18,00 | 5.174.200 | 2016-08-30 | 00:00:00 | 18,10 | 18,43 | 18,03 | 18,34 | 7.385.100 | 2016-08-31 | 00:00:00 | 18,30 | 19,10 | 18,29 | 18,82 | 11.083.900 | 2016-09-01 | 00:00:00 | 18,87 | 19,45 | 18,87 | 19,02 | 10.035.800 | 2016-09-02 | 00:00:00 | 19,18 | 19,35 | 18,85 | 19,30 | 7.168.700 | 2016-09-06 | 00:00:00 | 19,40 | 19,52 | 19,17 | 19,18 | 5.316.800 | 2016-09-07 | 00:00:00 | 19,25 | 19,46 | 19,03 | 19,37 | 5.309.900 | 2016-09-08 | 00:00:00 | 19,34 | 19,70 | 19,05 | 19,62 | 7.820.800 | 2016-09-09 | 00:00:00 | 19,57 | 19,98 | 19,47 | 19,83 | 8.304.400 | 2016-09-12 | 00:00:00 | 19,43 | 19,60 | 19,07 | 19,27 | 7.718.800 | 2016-09-13 | 00:00:00 | 19,37 | 19,43 | 18,66 | 18,66 | 7.802.500 | 2016-09-14 | 00:00:00 | 18,82 | 18,84 | 18,48 | 18,51 | 8.299.700 | 2016-09-19 | 00:00:00 | 18,75 | 18,99 | 18,67 | 18,86 | 5.653.700 | 2016-09-26 | 00:00:00 | 19,59 | 19,60 | 18,87 | 18,89 | 10.557.800 | 2016-10-04 | 00:00:00 | 18,78 | 19,09 | 18,69 | 18,97 | 6.749.700 | 2016-10-05 | 00:00:00 | 19,00 | 19,75 | 18,77 | 19,60 | 11.053.800 | 2016-10-06 | 00:00:00 | 19,75 | 20,34 | 19,68 | 20,07 | 14.208.500 | 2016-10-07 | 00:00:00 | 20,00 | 20,48 | 19,85 | 20,16 | 11.003.300 | 2016-10-10 | 00:00:00 | 20,12 | 20,54 | 19,91 | 20,47 | 7.667.700 | 2016-10-11 | 00:00:00 | 20,34 | 20,74 | 20,34 | 20,52 | 9.641.100 | 2016-10-12 | 00:00:00 | 20,58 | 20,83 | 20,54 | 20,76 | 8.103.300 | 2016-10-17 | 00:00:00 | 20,22 | 20,58 | 20,16 | 20,20 | 6.129.800 | 2016-10-20 | 00:00:00 | 20,49 | 20,55 | 20,23 | 20,51 | 6.682.900 | 2016-10-21 | 00:00:00 | 20,58 | 20,71 | 20,36 | 20,55 | 6.308.800 | 2016-10-24 | 00:00:00 | 20,60 | 20,96 | 20,55 | 20,84 | 5.204.800 | 2016-10-25 | 00:00:00 | 20,85 | 21,00 | 20,70 | 20,76 | 5.354.600 | 2016-10-26 | 00:00:00 | 20,67 | 20,79 | 20,37 | 20,71 | 6.046.300 | 2016-10-27 | 00:00:00 | 20,68 | 20,83 | 20,44 | 20,83 | 5.276.300 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|