(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-03-24 | 00:00:00 | 16,32 | 16,75 | 16,14 | 16,33 | 11.588.800 | 2004-03-25 | 00:00:00 | 16,62 | 17,07 | 16,51 | 17,06 | 12.034.000 | 2004-03-26 | 00:00:00 | 17,13 | 17,36 | 17,02 | 17,19 | 10.003.600 | 2004-03-29 | 00:00:00 | 17,21 | 17,35 | 17,13 | 17,35 | 6.567.100 | 2004-03-30 | 00:00:00 | 17,35 | 17,36 | 16,99 | 17,17 | 8.953.700 | 2004-03-31 | 00:00:00 | 17,17 | 17,29 | 16,83 | 16,98 | 7.881.100 | 2004-04-01 | 00:00:00 | 17,15 | 17,69 | 17,11 | 17,59 | 11.095.200 | 2004-04-02 | 00:00:00 | 17,68 | 18,32 | 17,58 | 18,14 | 13.039.800 | 2004-04-05 | 00:00:00 | 18,30 | 18,55 | 18,14 | 18,42 | 7.863.600 | 2004-04-06 | 00:00:00 | 18,42 | 18,50 | 18,03 | 18,14 | 9.163.600 | 2004-04-07 | 00:00:00 | 18,20 | 18,28 | 17,81 | 17,98 | 8.851.700 | 2004-04-08 | 00:00:00 | 18,24 | 18,30 | 17,94 | 18,06 | 5.001.200 | 2004-04-09 | 00:00:00 | 18,06 | 18,06 | 18,06 | 18,06 | 0 | 2004-04-12 | 00:00:00 | 18,06 | 18,06 | 18,06 | 18,06 | 0 | 2004-04-13 | 00:00:00 | 18,34 | 18,35 | 18,05 | 18,09 | 4.924.200 | 2004-04-14 | 00:00:00 | 17,95 | 18,03 | 17,45 | 17,98 | 7.250.400 | 2004-04-15 | 00:00:00 | 17,82 | 18,06 | 17,82 | 17,90 | 5.517.100 | 2004-04-16 | 00:00:00 | 17,94 | 18,29 | 17,94 | 18,20 | 10.292.700 | 2004-04-19 | 00:00:00 | 18,20 | 18,25 | 18,03 | 18,19 | 4.310.600 | 2004-04-20 | 00:00:00 | 18,32 | 18,58 | 18,21 | 18,44 | 5.772.900 | 2004-04-21 | 00:00:00 | 18,18 | 18,35 | 18,12 | 18,29 | 24.258.500 | 2004-04-22 | 00:00:00 | 18,27 | 18,37 | 17,96 | 18,30 | 11.171.400 | 2004-04-23 | 00:00:00 | 18,59 | 18,62 | 18,40 | 18,43 | 5.465.400 | 2004-04-26 | 00:00:00 | 18,54 | 18,74 | 18,33 | 18,35 | 11.900.200 | 2004-04-27 | 00:00:00 | 18,40 | 18,65 | 18,29 | 18,40 | 5.484.100 | 2004-04-28 | 00:00:00 | 18,42 | 18,42 | 17,98 | 18,07 | 16.186.200 | 2004-04-29 | 00:00:00 | 17,96 | 18,09 | 17,55 | 17,80 | 11.183.300 | 2004-04-30 | 00:00:00 | 17,85 | 17,86 | 17,46 | 17,57 | 9.155.800 | 2004-05-03 | 00:00:00 | 17,10 | 17,57 | 17,05 | 17,53 | 5.505.400 | 2004-05-04 | 00:00:00 | 17,52 | 17,68 | 17,36 | 17,50 | 7.986.300 | 2004-05-05 | 00:00:00 | 17,45 | 17,81 | 17,33 | 17,75 | 14.114.900 | 2004-05-06 | 00:00:00 | 17,45 | 17,69 | 16,83 | 17,04 | 9.601.900 | 2004-05-07 | 00:00:00 | 17,10 | 17,12 | 16,56 | 17,07 | 20.250.800 | 2004-05-10 | 00:00:00 | 16,58 | 16,86 | 16,32 | 16,64 | 11.993.300 | 2004-05-11 | 00:00:00 | 16,80 | 17,02 | 16,72 | 16,90 | 7.678.300 | 2004-05-12 | 00:00:00 | 16,93 | 16,93 | 16,18 | 16,21 | 12.407.000 | 2004-05-13 | 00:00:00 | 16,45 | 16,78 | 16,26 | 16,54 | 15.250.700 | 2004-05-14 | 00:00:00 | 16,45 | 16,48 | 16,20 | 16,38 | 7.443.000 | 2004-05-17 | 00:00:00 | 16,10 | 16,20 | 15,63 | 16,03 | 12.141.700 | 2004-05-18 | 00:00:00 | 16,32 | 16,48 | 16,03 | 16,35 | 11.035.900 | 2004-05-19 | 00:00:00 | 16,70 | 17,10 | 16,65 | 16,97 | 13.844.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|