(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-11 | 00:00:00 | 11,23 | 11,48 | 11,23 | 11,48 | 1.274.500 | | 2003-07-14 | 00:00:00 | 11,50 | 11,75 | 11,50 | 11,69 | 503.400 | | 2003-07-15 | 00:00:00 | 11,64 | 11,79 | 11,59 | 11,73 | 1.452.700 | | 2003-07-16 | 00:00:00 | 11,69 | 11,74 | 11,55 | 11,56 | 2.195.600 | | 2003-07-17 | 00:00:00 | 11,55 | 11,60 | 11,40 | 11,53 | 2.385.100 | | 2003-07-18 | 00:00:00 | 11,50 | 11,56 | 11,37 | 11,49 | 1.779.100 | | 2003-07-21 | 00:00:00 | 11,56 | 11,57 | 11,25 | 11,30 | 1.598.900 | | 2003-07-22 | 00:00:00 | 11,34 | 11,44 | 11,17 | 11,37 | 981.800 | | 2003-07-23 | 00:00:00 | 11,35 | 11,45 | 11,30 | 11,32 | 1.350.900 | | 2003-07-24 | 00:00:00 | 11,25 | 11,69 | 11,25 | 11,50 | 1.970.600 | | 2003-07-25 | 00:00:00 | 11,39 | 11,52 | 11,31 | 11,31 | 1.482.100 | | 2003-07-28 | 00:00:00 | 11,41 | 11,74 | 11,41 | 11,61 | 2.026.700 | | 2003-07-29 | 00:00:00 | 11,59 | 11,73 | 11,41 | 11,48 | 3.149.000 | | 2003-07-30 | 00:00:00 | 11,48 | 11,78 | 11,42 | 11,72 | 2.034.600 | | 2003-07-31 | 00:00:00 | 11,70 | 11,87 | 11,64 | 11,84 | 1.738.400 | | 2003-08-01 | 00:00:00 | 11,83 | 11,90 | 11,61 | 11,63 | 1.301.900 | | 2003-08-04 | 00:00:00 | 11,58 | 11,85 | 11,57 | 11,68 | 1.059.900 | | 2003-08-05 | 00:00:00 | 11,75 | 11,94 | 11,63 | 11,84 | 1.507.300 | | 2003-08-06 | 00:00:00 | 11,76 | 11,82 | 11,60 | 11,70 | 1.202.200 | | 2003-08-07 | 00:00:00 | 11,79 | 11,79 | 11,47 | 11,62 | 2.850.200 | | 2003-08-08 | 00:00:00 | 11,69 | 11,91 | 11,55 | 11,85 | 1.583.800 | | 2003-08-11 | 00:00:00 | 11,90 | 11,92 | 11,80 | 11,82 | 808.600 | | 2003-08-12 | 00:00:00 | 11,95 | 11,97 | 11,80 | 11,95 | 1.388.600 | | 2003-08-13 | 00:00:00 | 11,98 | 11,99 | 11,83 | 11,84 | 1.381.600 | | 2003-08-14 | 00:00:00 | 11,92 | 11,93 | 11,82 | 11,88 | 1.349.400 | | 2003-08-15 | 00:00:00 | 11,90 | 12,00 | 11,86 | 11,97 | 413.300 | | 2003-08-18 | 00:00:00 | 12,02 | 12,09 | 11,92 | 12,09 | 716.700 | | 2003-08-19 | 00:00:00 | 12,13 | 12,31 | 12,09 | 12,25 | 1.989.000 | | 2003-08-20 | 00:00:00 | 12,25 | 12,25 | 11,91 | 12,01 | 1.486.100 | | 2003-08-21 | 00:00:00 | 12,05 | 12,25 | 12,01 | 12,11 | 1.674.900 | | 2003-08-22 | 00:00:00 | 12,10 | 12,17 | 11,95 | 12,06 | 1.247.500 | | 2003-08-25 | 00:00:00 | 11,95 | 12,04 | 11,92 | 11,98 | 430.600 | | 2003-08-26 | 00:00:00 | 12,02 | 12,10 | 11,68 | 11,79 | 1.202.700 | | 2003-08-27 | 00:00:00 | 11,81 | 11,94 | 11,81 | 11,84 | 938.400 | | 2003-08-28 | 00:00:00 | 11,86 | 11,86 | 11,53 | 11,65 | 3.225.900 | | 2003-08-29 | 00:00:00 | 11,65 | 11,71 | 11,37 | 11,42 | 3.116.200 | | 2003-09-01 | 00:00:00 | 11,50 | 11,74 | 11,50 | 11,60 | 1.103.400 | | 2003-09-02 | 00:00:00 | 11,61 | 11,87 | 11,61 | 11,70 | 1.162.200 | | 2003-09-03 | 00:00:00 | 11,77 | 12,16 | 11,72 | 12,14 | 2.859.000 | | 2003-09-04 | 00:00:00 | 12,10 | 12,18 | 12,00 | 12,13 | 1.550.900 | | 2003-09-05 | 00:00:00 | 12,12 | 12,15 | 11,81 | 12,01 | 1.682.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
