(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-05 | 00:00:00 | 12,12 | 12,15 | 11,81 | 12,01 | 1.682.600 | | 2003-09-08 | 00:00:00 | 11,89 | 12,07 | 11,89 | 12,01 | 1.447.900 | | 2003-09-09 | 00:00:00 | 12,06 | 12,08 | 11,75 | 11,87 | 1.692.700 | | 2003-09-10 | 00:00:00 | 11,90 | 11,90 | 11,60 | 11,70 | 1.466.700 | | 2003-09-11 | 00:00:00 | 11,60 | 12,39 | 11,59 | 12,30 | 4.324.600 | | 2003-09-12 | 00:00:00 | 12,50 | 12,90 | 12,50 | 12,55 | 7.946.100 | | 2003-09-15 | 00:00:00 | 12,55 | 12,73 | 12,54 | 12,66 | 2.934.900 | | 2003-09-16 | 00:00:00 | 12,70 | 12,86 | 12,65 | 12,80 | 2.369.100 | | 2003-09-17 | 00:00:00 | 12,80 | 12,91 | 12,72 | 12,89 | 1.943.900 | | 2003-09-18 | 00:00:00 | 12,94 | 13,03 | 12,84 | 12,97 | 1.932.700 | | 2003-09-19 | 00:00:00 | 13,08 | 13,14 | 12,94 | 12,99 | 2.077.400 | | 2003-09-22 | 00:00:00 | 12,84 | 12,89 | 12,67 | 12,86 | 2.016.600 | | 2003-09-23 | 00:00:00 | 12,97 | 13,19 | 12,75 | 13,11 | 3.953.700 | | 2003-09-24 | 00:00:00 | 13,15 | 13,15 | 12,71 | 12,71 | 2.236.100 | | 2003-09-25 | 00:00:00 | 12,60 | 12,74 | 12,37 | 12,43 | 3.826.500 | | 2003-09-26 | 00:00:00 | 12,40 | 12,76 | 12,35 | 12,67 | 2.407.300 | | 2003-09-29 | 00:00:00 | 12,73 | 12,99 | 12,54 | 12,61 | 2.782.600 | | 2003-09-30 | 00:00:00 | 12,67 | 12,80 | 12,32 | 12,70 | 3.728.400 | | 2003-10-01 | 00:00:00 | 12,70 | 13,10 | 12,64 | 13,00 | 2.961.400 | | 2003-10-02 | 00:00:00 | 13,20 | 13,20 | 12,92 | 13,06 | 2.486.200 | | 2003-10-03 | 00:00:00 | 13,06 | 13,27 | 13,02 | 13,27 | 2.504.400 | | 2003-10-06 | 00:00:00 | 13,20 | 13,35 | 13,15 | 13,28 | 1.096.900 | | 2003-10-07 | 00:00:00 | 13,34 | 13,40 | 13,15 | 13,32 | 1.505.500 | | 2003-10-08 | 00:00:00 | 13,30 | 13,43 | 13,20 | 13,22 | 1.737.800 | | 2003-10-09 | 00:00:00 | 13,21 | 13,49 | 13,21 | 13,38 | 1.371.400 | | 2003-10-10 | 00:00:00 | 13,48 | 13,51 | 13,29 | 13,36 | 1.788.100 | | 2003-10-13 | 00:00:00 | 13,33 | 13,73 | 13,33 | 13,60 | 1.412.500 | | 2003-10-14 | 00:00:00 | 13,67 | 13,70 | 13,43 | 13,50 | 2.136.400 | | 2003-10-15 | 00:00:00 | 13,64 | 13,80 | 13,59 | 13,70 | 1.812.500 | | 2003-10-16 | 00:00:00 | 13,61 | 13,79 | 13,56 | 13,57 | 1.494.000 | | 2003-10-17 | 00:00:00 | 13,60 | 13,73 | 13,40 | 13,47 | 1.390.200 | | 2003-10-20 | 00:00:00 | 13,40 | 13,76 | 13,40 | 13,49 | 1.467.800 | | 2003-10-21 | 00:00:00 | 13,53 | 13,64 | 13,26 | 13,38 | 2.068.600 | | 2003-10-22 | 00:00:00 | 13,35 | 13,45 | 13,14 | 13,16 | 1.929.300 | | 2003-10-23 | 00:00:00 | 13,10 | 13,18 | 12,93 | 12,95 | 2.705.000 | | 2003-10-24 | 00:00:00 | 12,99 | 13,24 | 12,95 | 13,10 | 1.577.800 | | 2003-10-27 | 00:00:00 | 13,16 | 13,55 | 13,12 | 13,44 | 1.592.200 | | 2003-10-28 | 00:00:00 | 13,44 | 13,60 | 13,36 | 13,49 | 1.355.600 | | 2003-10-29 | 00:00:00 | 13,51 | 13,54 | 13,03 | 13,19 | 3.374.400 | | 2003-10-30 | 00:00:00 | 13,26 | 13,55 | 13,22 | 13,44 | 2.528.300 | | 2003-10-31 | 00:00:00 | 13,48 | 13,56 | 13,31 | 13,54 | 1.311.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
