(Login BolsaPT & Canal Forex) |
|
 DEXIA - [Ticker: DX.PA] |     | | Última Trade | 3,100 | Range 52 Semanas | [3,100 - 3,100] | | Hora da Última Trade | 2009-01-13 - 22:49 | Price-Target 1 Ano | N/A | | Variação | -0,325 (-9.49%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,100 x 38 - 247,000 x 3 | EPS | 0,00 | | Abertura | 3,400 | PER | N/A | | Máximo | 3,489 | Pagamento Dividendo | N/A | | Mínimo | 3,073 | Data Ex-Dividendo | 2010-09-06 | | Fecho Anterior | 279,000 | Yield | N/A | | Volume | 3.191.464 | 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 2010-09-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-18 | 00:00:00 | 17,97 | 18,04 | 17,90 | 17,96 | 1.276.000 | | 2005-02-21 | 00:00:00 | 17,94 | 17,95 | 17,76 | 17,86 | 708.200 | | 2005-02-22 | 00:00:00 | 17,83 | 17,83 | 17,49 | 17,62 | 2.073.200 | | 2005-02-23 | 00:00:00 | 17,51 | 17,59 | 17,45 | 17,59 | 1.603.600 | | 2005-02-24 | 00:00:00 | 17,58 | 17,59 | 17,41 | 17,53 | 1.046.700 | | 2005-02-25 | 00:00:00 | 17,64 | 17,80 | 17,59 | 17,80 | 1.285.600 | | 2005-02-28 | 00:00:00 | 17,85 | 17,97 | 17,80 | 17,91 | 1.291.600 | | 2005-03-01 | 00:00:00 | 17,82 | 17,98 | 17,76 | 17,89 | 1.526.900 | | 2005-03-02 | 00:00:00 | 17,90 | 18,05 | 17,85 | 18,00 | 1.279.800 | | 2005-03-03 | 00:00:00 | 17,89 | 18,09 | 17,72 | 17,72 | 2.235.000 | | 2005-03-04 | 00:00:00 | 17,85 | 18,05 | 17,71 | 18,02 | 2.216.200 | | 2005-03-07 | 00:00:00 | 18,01 | 18,25 | 17,99 | 18,25 | 1.332.600 | | 2005-03-08 | 00:00:00 | 18,23 | 18,24 | 18,17 | 18,23 | 883.800 | | 2005-03-09 | 00:00:00 | 18,26 | 18,38 | 18,20 | 18,25 | 1.089.500 | | 2005-03-10 | 00:00:00 | 18,19 | 18,24 | 18,07 | 18,13 | 1.121.500 | | 2005-03-11 | 00:00:00 | 18,22 | 18,24 | 18,04 | 18,08 | 869.600 | | 2005-03-14 | 00:00:00 | 18,06 | 18,17 | 18,02 | 18,06 | 1.170.400 | | 2005-03-15 | 00:00:00 | 18,10 | 18,14 | 17,94 | 17,98 | 2.193.300 | | 2005-03-16 | 00:00:00 | 17,96 | 17,97 | 17,68 | 17,70 | 2.620.100 | | 2005-03-17 | 00:00:00 | 17,71 | 17,84 | 17,67 | 17,76 | 1.356.700 | | 2005-03-18 | 00:00:00 | 17,82 | 17,84 | 17,66 | 17,70 | 1.694.900 | | 2005-03-21 | 00:00:00 | 17,72 | 17,95 | 17,69 | 17,89 | 1.133.600 | | 2005-03-22 | 00:00:00 | 17,88 | 17,90 | 17,74 | 17,79 | 1.475.500 | | 2005-03-23 | 00:00:00 | 17,66 | 17,84 | 17,66 | 17,82 | 1.489.700 | | 2005-03-24 | 00:00:00 | 17,85 | 18,08 | 17,78 | 18,00 | 1.042.800 | | 2005-03-25 | 00:00:00 | 18,00 | 18,00 | 18,00 | 18,00 | 0 | | 2005-03-28 | 00:00:00 | 18,00 | 18,00 | 18,00 | 18,00 | 0 | | 2005-03-29 | 00:00:00 | 17,90 | 18,19 | 17,89 | 18,18 | 1.641.200 | | 2005-03-30 | 00:00:00 | 18,09 | 18,29 | 18,05 | 18,25 | 1.471.400 | | 2005-03-31 | 00:00:00 | 18,28 | 18,41 | 18,26 | 18,35 | 1.822.600 | | 2005-04-01 | 00:00:00 | 18,33 | 18,35 | 18,12 | 18,18 | 2.043.500 | | 2005-04-04 | 00:00:00 | 18,03 | 18,09 | 17,91 | 17,95 | 2.556.400 | | 2005-04-05 | 00:00:00 | 18,01 | 18,32 | 18,01 | 18,28 | 1.335.100 | | 2005-04-06 | 00:00:00 | 18,35 | 18,48 | 18,31 | 18,41 | 1.457.300 | | 2005-04-07 | 00:00:00 | 18,38 | 18,51 | 18,33 | 18,48 | 1.111.800 | | 2005-04-08 | 00:00:00 | 18,50 | 18,63 | 18,47 | 18,54 | 1.028.800 | | 2005-04-11 | 00:00:00 | 18,42 | 18,71 | 18,37 | 18,64 | 955.300 | | 2005-04-12 | 00:00:00 | 18,60 | 18,64 | 18,51 | 18,56 | 749.500 | | 2005-04-13 | 00:00:00 | 18,64 | 18,90 | 18,61 | 18,86 | 2.764.700 | | 2005-04-14 | 00:00:00 | 18,80 | 18,91 | 18,73 | 18,79 | 1.477.700 | | 2005-04-15 | 00:00:00 | 18,68 | 18,68 | 18,40 | 18,43 | 2.380.900 | | 2005-04-18 | 00:00:00 | 18,10 | 18,26 | 17,85 | 18,20 | 2.686.000 | | 2005-04-19 | 00:00:00 | 18,20 | 18,32 | 18,20 | 18,29 | 1.607.100 | | 2005-04-20 | 00:00:00 | 18,42 | 18,42 | 17,85 | 17,85 | 3.711.100 | | 2005-04-21 | 00:00:00 | 17,76 | 18,10 | 17,63 | 17,88 | 5.740.100 | | 2005-04-22 | 00:00:00 | 18,14 | 18,23 | 18,04 | 18,19 | 2.058.000 | | 2005-04-25 | 00:00:00 | 18,08 | 18,36 | 18,08 | 18,35 | 1.665.300 | | 2005-04-26 | 00:00:00 | 18,29 | 18,40 | 18,13 | 18,40 | 1.351.400 | | 2005-04-27 | 00:00:00 | 18,22 | 18,36 | 17,97 | 18,02 | 2.490.000 | | 2005-04-28 | 00:00:00 | 18,03 | 18,14 | 17,64 | 17,74 | 2.621.600 | | 2005-04-29 | 00:00:00 | 17,62 | 17,80 | 17,62 | 17,79 | 1.651.600 | | 2005-05-02 | 00:00:00 | 17,89 | 17,98 | 17,80 | 17,96 | 1.097.800 | | 2005-05-03 | 00:00:00 | 18,00 | 18,00 | 17,79 | 17,86 | 1.512.600 | | 2005-05-04 | 00:00:00 | 17,93 | 17,94 | 17,74 | 17,89 | 1.238.400 | | 2005-05-05 | 00:00:00 | 17,92 | 18,05 | 17,92 | 17,99 | 777.900 | | 2005-05-06 | 00:00:00 | 18,02 | 18,02 | 17,79 | 17,96 | 1.134.100 | | 2005-05-09 | 00:00:00 | 18,02 | 18,02 | 17,85 | 18,02 | 929.500 | | 2005-05-10 | 00:00:00 | 17,95 | 18,00 | 17,77 | 17,84 | 1.462.200 | | 2005-05-11 | 00:00:00 | 17,82 | 17,90 | 17,71 | 17,79 | 1.065.000 | | 2005-05-12 | 00:00:00 | 17,83 | 18,08 | 17,77 | 17,84 | 1.345.500 | | 2005-05-13 | 00:00:00 | 17,74 | 17,81 | 17,69 | 17,75 | 1.006.700 | | 2005-05-16 | 00:00:00 | 17,66 | 17,80 | 17,65 | 17,68 | 683.600 | | 2005-05-17 | 00:00:00 | 17,69 | 17,82 | 17,69 | 17,75 | 1.302.300 | | 2005-05-18 | 00:00:00 | 17,75 | 17,94 | 17,73 | 17,88 | 1.620.500 | | 2005-05-19 | 00:00:00 | 17,98 | 18,03 | 17,93 | 17,97 | 944.200 | | 2005-05-20 | 00:00:00 | 18,06 | 18,20 | 17,98 | 18,14 | 1.446.700 | | 2005-05-23 | 00:00:00 | 18,20 | 18,32 | 18,16 | 18,17 | 1.377.500 | | 2005-05-24 | 00:00:00 | 18,17 | 18,24 | 18,07 | 18,17 | 1.105.300 | | 2005-05-25 | 00:00:00 | 18,19 | 18,29 | 18,09 | 18,20 | 2.213.700 | | 2005-05-26 | 00:00:00 | 17,67 | 17,79 | 17,60 | 17,68 | 1.658.100 | | 2005-05-27 | 00:00:00 | 17,70 | 17,83 | 17,70 | 17,80 | 1.411.100 | | 2005-05-30 | 00:00:00 | 17,72 | 18,02 | 17,69 | 17,93 | 1.761.200 | | 2005-05-31 | 00:00:00 | 17,87 | 17,94 | 17,63 | 17,64 | 1.926.500 | | 2005-06-01 | 00:00:00 | 17,64 | 17,80 | 17,64 | 17,79 | 1.527.800 | | 2005-06-02 | 00:00:00 | 17,81 | 17,90 | 17,70 | 17,74 | 1.821.400 | | 2005-06-03 | 00:00:00 | 17,74 | 17,74 | 17,74 | 17,74 | 0 | | 2005-06-06 | 00:00:00 | 17,89 | 17,89 | 17,77 | 17,82 | 1.282.200 | | 2005-06-07 | 00:00:00 | 17,83 | 17,94 | 17,79 | 17,84 | 1.737.800 | | 2005-06-08 | 00:00:00 | 17,78 | 17,88 | 17,73 | 17,75 | 1.198.100 | | 2005-06-09 | 00:00:00 | 17,75 | 17,87 | 17,73 | 17,81 | 1.253.300 | | 2005-06-10 | 00:00:00 | 17,89 | 18,00 | 17,87 | 17,94 | 1.728.100 | | 2005-06-13 | 00:00:00 | 17,92 | 18,09 | 17,92 | 18,04 | 1.570.000 | | 2005-06-14 | 00:00:00 | 18,05 | 18,17 | 17,96 | 18,08 | 2.983.100 | | 2005-06-15 | 00:00:00 | 18,10 | 18,25 | 18,10 | 18,14 | 1.708.600 | | 2005-06-16 | 00:00:00 | 18,16 | 18,29 | 18,16 | 18,26 | 1.541.700 | | 2005-06-17 | 00:00:00 | 18,28 | 18,39 | 18,22 | 18,25 | 2.313.500 | | 2005-06-20 | 00:00:00 | 18,23 | 18,31 | 18,07 | 18,14 | 2.107.700 | | 2005-06-21 | 00:00:00 | 18,19 | 18,24 | 18,12 | 18,16 | 867.900 | | 2005-06-22 | 00:00:00 | 18,16 | 18,40 | 18,16 | 18,33 | 1.407.200 | | 2005-06-23 | 00:00:00 | 18,37 | 18,39 | 18,11 | 18,21 | 1.142.800 | | 2005-06-24 | 00:00:00 | 18,11 | 18,24 | 18,11 | 18,19 | 1.707.800 | | 2005-06-27 | 00:00:00 | 18,11 | 18,23 | 18,04 | 18,08 | 1.289.900 | | 2005-06-28 | 00:00:00 | 18,17 | 18,20 | 18,09 | 18,14 | 1.634.900 | | 2005-06-29 | 00:00:00 | 18,17 | 18,38 | 18,13 | 18,32 | 1.859.800 | | 2005-06-30 | 00:00:00 | 18,25 | 18,32 | 18,17 | 18,21 | 1.548.500 | | 2005-07-01 | 00:00:00 | 18,15 | 18,28 | 18,11 | 18,28 | 969.700 | | 2005-07-04 | 00:00:00 | 18,29 | 18,29 | 18,15 | 18,21 | 899.000 | | 2005-07-05 | 00:00:00 | 18,16 | 18,24 | 17,97 | 18,08 | 1.865.800 | | 2005-07-06 | 00:00:00 | 18,06 | 18,19 | 18,05 | 18,18 | 1.315.600 | | 2005-07-07 | 00:00:00 | 18,10 | 18,15 | 17,58 | 17,88 | 3.208.000 | | 2005-07-08 | 00:00:00 | 18,00 | 18,09 | 17,92 | 18,05 | 1.853.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
