(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 | | 2017-02-21 | 00:00:00 | 22,48 | 22,65 | 22,11 | 22,50 | 6.826.600 | | 2017-02-22 | 00:00:00 | 22,48 | 23,01 | 22,42 | 22,83 | 9.728.200 | | 2017-02-23 | 00:00:00 | 22,61 | 22,90 | 22,42 | 22,60 | 7.955.600 | | 2017-02-24 | 00:00:00 | 22,56 | 22,68 | 21,92 | 22,20 | 8.076.300 | | 2017-03-02 | 00:00:00 | 23,17 | 23,36 | 22,98 | 23,20 | 5.914.700 | | 2017-03-03 | 00:00:00 | 23,20 | 23,75 | 23,13 | 23,61 | 7.917.700 | | 2017-03-06 | 00:00:00 | 23,55 | 23,79 | 23,42 | 23,57 | 5.731.100 | | 2017-03-13 | 00:00:00 | 23,96 | 24,08 | 23,81 | 23,93 | 4.554.700 | | 2017-03-16 | 00:00:00 | 24,15 | 24,37 | 23,90 | 23,93 | 6.037.500 | | 2017-03-17 | 00:00:00 | 23,94 | 24,27 | 23,71 | 23,87 | 8.227.100 | | 2017-03-23 | 00:00:00 | 23,55 | 23,67 | 23,19 | 23,64 | 6.379.600 | | 2017-03-24 | 00:00:00 | 23,68 | 23,68 | 23,22 | 23,55 | 6.795.600 | | 2017-03-27 | 00:00:00 | 23,19 | 23,72 | 23,06 | 23,71 | 6.593.500 | | 2017-03-28 | 00:00:00 | 23,76 | 23,97 | 23,62 | 23,88 | 4.909.200 | | 2017-03-29 | 00:00:00 | 23,99 | 24,14 | 23,89 | 24,05 | 5.546.900 | | 2017-04-03 | 00:00:00 | 24,23 | 24,37 | 23,89 | 23,93 | 7.197.900 | | 2017-04-10 | 00:00:00 | 23,70 | 23,77 | 23,59 | 23,65 | 5.308.500 | | 2017-04-13 | 00:00:00 | 23,50 | 23,53 | 23,11 | 23,25 | 10.062.600 | | 2017-04-14 | 00:00:00 | 23,25 | 23,25 | 23,25 | 23,25 | 0 | | 2017-04-24 | 00:00:00 | 25,50 | 25,60 | 24,74 | 25,03 | 22.122.900 | | 2017-04-25 | 00:00:00 | 25,15 | 25,18 | 24,92 | 25,00 | 8.520.500 | | 2017-04-26 | 00:00:00 | 24,88 | 24,90 | 24,64 | 24,74 | 7.661.900 | | 2017-05-01 | 00:00:00 | 24,51 | 24,51 | 24,51 | 24,51 | 0 | | 2017-05-02 | 00:00:00 | 24,71 | 24,92 | 24,56 | 24,92 | 7.453.300 | | 2017-05-03 | 00:00:00 | 24,95 | 25,23 | 24,75 | 25,17 | 7.962.300 | | 2017-05-04 | 00:00:00 | 25,33 | 25,80 | 25,27 | 25,80 | 9.695.800 | | 2017-05-08 | 00:00:00 | 25,09 | 25,09 | 24,52 | 24,65 | 9.862.000 | | 2017-05-11 | 00:00:00 | 24,44 | 24,52 | 24,09 | 24,28 | 10.894.900 | | 2017-05-12 | 00:00:00 | 24,36 | 24,40 | 24,15 | 24,24 | 7.892.900 | | 2017-05-15 | 00:00:00 | 24,43 | 24,48 | 24,27 | 24,40 | 5.779.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
