(Login BolsaPT & Canal Forex) |
|
 DEXIA - [Ticker: DX.PA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 DX.PA de 2000-01-01 a 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-07 | 00:00:00 | 17,47 | 17,65 | 16,90 | 16,90 | 1.344.700 | | 2001-09-10 | 00:00:00 | 16,82 | 17,25 | 16,55 | 16,80 | 1.600.600 | | 2001-09-11 | 00:00:00 | 16,80 | 16,88 | 15,33 | 15,40 | 2.078.200 | | 2001-09-12 | 00:00:00 | 14,63 | 15,80 | 14,51 | 15,55 | 1.859.200 | | 2001-09-13 | 00:00:00 | 15,16 | 16,19 | 15,16 | 15,79 | 1.100.100 | | 2001-09-14 | 00:00:00 | 16,52 | 16,52 | 14,66 | 14,80 | 1.827.800 | | 2001-09-17 | 00:00:00 | 14,61 | 15,39 | 14,61 | 15,20 | 2.798.300 | | 2001-09-18 | 00:00:00 | 14,87 | 15,05 | 14,57 | 14,97 | 1.387.100 | | 2001-09-19 | 00:00:00 | 14,76 | 15,19 | 14,76 | 15,00 | 1.100.400 | | 2001-09-20 | 00:00:00 | 15,34 | 15,35 | 14,60 | 14,67 | 3.148.100 | | 2001-09-21 | 00:00:00 | 14,67 | 14,79 | 13,12 | 13,53 | 3.027.900 | | 2001-09-24 | 00:00:00 | 14,00 | 14,29 | 13,80 | 14,25 | 1.055.100 | | 2001-09-25 | 00:00:00 | 14,35 | 15,30 | 14,25 | 15,15 | 1.549.200 | | 2001-09-26 | 00:00:00 | 15,01 | 15,35 | 14,92 | 15,35 | 1.195.800 | | 2001-09-27 | 00:00:00 | 15,01 | 15,58 | 15,01 | 15,55 | 1.272.700 | | 2001-09-28 | 00:00:00 | 15,55 | 15,55 | 15,55 | 15,55 | 0 | | 2001-10-01 | 00:00:00 | 16,50 | 16,81 | 16,15 | 16,36 | 1.445.000 | | 2001-10-02 | 00:00:00 | 16,65 | 17,05 | 16,24 | 17,04 | 1.726.100 | | 2001-10-03 | 00:00:00 | 17,20 | 17,48 | 16,75 | 17,32 | 1.877.200 | | 2001-10-04 | 00:00:00 | 17,54 | 17,57 | 17,01 | 17,23 | 1.420.300 | | 2001-10-05 | 00:00:00 | 17,01 | 17,28 | 16,74 | 17,10 | 937.800 | | 2001-10-08 | 00:00:00 | 16,72 | 17,28 | 16,63 | 17,28 | 893.900 | | 2001-10-09 | 00:00:00 | 16,72 | 17,48 | 16,72 | 17,30 | 931.400 | | 2001-10-10 | 00:00:00 | 17,16 | 17,84 | 17,16 | 17,84 | 1.198.500 | | 2001-10-11 | 00:00:00 | 17,83 | 18,04 | 17,60 | 17,85 | 1.827.300 | | 2001-10-12 | 00:00:00 | 17,90 | 17,96 | 17,31 | 17,36 | 1.242.000 | | 2001-10-15 | 00:00:00 | 17,04 | 17,24 | 16,65 | 16,88 | 1.384.500 | | 2001-10-16 | 00:00:00 | 16,88 | 16,88 | 16,88 | 16,88 | 0 | | 2001-10-17 | 00:00:00 | 17,15 | 17,36 | 16,86 | 17,34 | 834.000 | | 2001-10-18 | 00:00:00 | 17,20 | 17,44 | 16,86 | 17,24 | 1.132.100 | | 2001-10-19 | 00:00:00 | 17,02 | 17,33 | 16,81 | 16,92 | 833.100 | | 2001-10-22 | 00:00:00 | 16,75 | 17,29 | 16,73 | 17,19 | 447.300 | | 2001-10-23 | 00:00:00 | 17,47 | 17,60 | 17,22 | 17,60 | 1.007.300 | | 2001-10-24 | 00:00:00 | 17,54 | 17,84 | 17,15 | 17,35 | 1.664.900 | | 2001-10-25 | 00:00:00 | 17,41 | 17,65 | 17,30 | 17,49 | 746.200 | | 2001-10-26 | 00:00:00 | 17,49 | 17,49 | 17,49 | 17,49 | 0 | | 2001-10-29 | 00:00:00 | 17,65 | 17,65 | 17,12 | 17,20 | 512.500 | | 2001-10-30 | 00:00:00 | 16,81 | 17,09 | 16,72 | 17,04 | 708.800 | | 2001-10-31 | 00:00:00 | 16,80 | 17,38 | 16,73 | 17,13 | 749.600 | | 2001-11-01 | 00:00:00 | 16,80 | 17,00 | 16,76 | 16,93 | 301.500 | | 2001-11-02 | 00:00:00 | 16,81 | 16,99 | 16,67 | 16,80 | 879.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
