(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 | | 2016-10-27 | 00:00:00 | 20,68 | 20,83 | 20,44 | 20,83 | 5.276.300 | | 2016-10-28 | 00:00:00 | 20,69 | 20,74 | 20,34 | 20,70 | 6.731.900 | | 2016-10-31 | 00:00:00 | 20,55 | 20,70 | 20,45 | 20,54 | 5.891.100 | | 2016-11-01 | 00:00:00 | 20,63 | 20,72 | 20,47 | 20,55 | 4.678.500 | | 2016-11-02 | 00:00:00 | 20,39 | 20,39 | 19,77 | 19,78 | 8.216.900 | | 2016-11-07 | 00:00:00 | 19,87 | 20,19 | 19,75 | 20,15 | 7.649.000 | | 2016-11-10 | 00:00:00 | 21,50 | 22,55 | 21,50 | 22,20 | 20.837.000 | | 2016-11-11 | 00:00:00 | 22,26 | 22,59 | 21,65 | 22,15 | 10.869.200 | | 2016-11-14 | 00:00:00 | 22,35 | 22,99 | 22,35 | 22,71 | 11.031.700 | | 2016-12-01 | 00:00:00 | 22,22 | 22,55 | 22,10 | 22,41 | 8.334.000 | | 2016-12-02 | 00:00:00 | 22,27 | 22,34 | 21,79 | 22,22 | 8.300.000 | | 2016-12-05 | 00:00:00 | 21,94 | 22,84 | 21,82 | 22,78 | 9.873.200 | | 2016-12-12 | 00:00:00 | 23,99 | 24,14 | 23,84 | 23,99 | 5.891.800 | | 2016-12-20 | 00:00:00 | 23,74 | 24,15 | 23,58 | 24,07 | 6.203.700 | | 2016-12-21 | 00:00:00 | 24,02 | 24,19 | 23,73 | 24,00 | 4.628.000 | | 2016-12-27 | 00:00:00 | 24,05 | 24,26 | 24,04 | 24,17 | 2.249.900 | | 2016-12-28 | 00:00:00 | 24,12 | 24,18 | 23,85 | 24,00 | 3.993.700 | | 2016-12-29 | 00:00:00 | 23,82 | 23,97 | 23,68 | 23,82 | 3.185.400 | | 2016-12-30 | 00:00:00 | 23,81 | 24,07 | 23,66 | 23,99 | 4.432.600 | | 2017-01-03 | 00:00:00 | 24,30 | 24,73 | 24,26 | 24,43 | 6.639.800 | | 2017-01-04 | 00:00:00 | 24,53 | 24,79 | 24,52 | 24,72 | 5.682.200 | | 2017-01-05 | 00:00:00 | 24,54 | 24,91 | 24,38 | 24,71 | 6.160.300 | | 2017-01-06 | 00:00:00 | 24,63 | 25,00 | 24,48 | 25,00 | 6.735.100 | | 2017-01-10 | 00:00:00 | 24,59 | 24,60 | 24,11 | 24,29 | 5.924.400 | | 2017-01-11 | 00:00:00 | 24,27 | 24,53 | 24,00 | 24,34 | 5.384.500 | | 2017-01-16 | 00:00:00 | 23,81 | 23,93 | 23,62 | 23,75 | 5.603.000 | | 2017-01-19 | 00:00:00 | 23,30 | 23,61 | 23,18 | 23,26 | 6.132.400 | | 2017-01-20 | 00:00:00 | 23,32 | 23,37 | 23,02 | 23,10 | 10.382.700 | | 2017-01-31 | 00:00:00 | 22,86 | 23,19 | 22,72 | 22,72 | 6.958.400 | | 2017-02-01 | 00:00:00 | 22,96 | 23,39 | 22,83 | 23,16 | 6.365.000 | | 2017-02-02 | 00:00:00 | 23,02 | 23,20 | 22,63 | 22,75 | 6.414.100 | | 2017-02-03 | 00:00:00 | 22,89 | 23,37 | 22,76 | 23,16 | 6.489.300 | | 2017-02-06 | 00:00:00 | 23,17 | 23,29 | 22,65 | 22,73 | 5.961.400 | | 2017-02-09 | 00:00:00 | 22,16 | 22,75 | 22,16 | 22,66 | 6.987.200 | | 2017-02-10 | 00:00:00 | 22,74 | 22,75 | 22,47 | 22,61 | 5.219.600 | | 2017-02-13 | 00:00:00 | 22,60 | 23,13 | 22,60 | 23,01 | 5.269.600 | | 2017-02-14 | 00:00:00 | 23,00 | 23,14 | 22,85 | 23,10 | 5.081.600 | | 2017-02-15 | 00:00:00 | 23,06 | 23,39 | 22,97 | 23,10 | 5.623.700 | | 2017-02-16 | 00:00:00 | 22,93 | 23,06 | 22,75 | 22,87 | 5.620.800 | | 2017-02-17 | 00:00:00 | 22,93 | 23,09 | 22,25 | 22,47 | 8.657.400 | | 2017-02-21 | 00:00:00 | 22,48 | 22,65 | 22,11 | 22,50 | 6.826.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
