(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-31 | 00:00:00 | 13,48 | 13,56 | 13,31 | 13,54 | 1.311.900 | | 2003-11-03 | 00:00:00 | 13,57 | 13,72 | 13,51 | 13,54 | 1.600.500 | | 2003-11-04 | 00:00:00 | 13,59 | 13,63 | 13,23 | 13,37 | 3.550.700 | | 2003-11-05 | 00:00:00 | 13,22 | 13,68 | 13,22 | 13,55 | 1.744.500 | | 2003-11-06 | 00:00:00 | 13,58 | 13,74 | 13,44 | 13,59 | 2.768.300 | | 2003-11-07 | 00:00:00 | 13,73 | 13,80 | 13,63 | 13,66 | 1.256.200 | | 2003-11-10 | 00:00:00 | 13,53 | 13,80 | 13,50 | 13,64 | 1.868.100 | | 2003-11-11 | 00:00:00 | 13,58 | 13,77 | 13,55 | 13,65 | 1.318.200 | | 2003-11-12 | 00:00:00 | 13,65 | 13,73 | 13,31 | 13,40 | 4.176.400 | | 2003-11-13 | 00:00:00 | 13,45 | 13,55 | 13,25 | 13,30 | 2.460.000 | | 2003-11-14 | 00:00:00 | 13,25 | 13,50 | 13,23 | 13,38 | 1.870.800 | | 2003-11-17 | 00:00:00 | 13,20 | 13,27 | 13,00 | 13,12 | 2.029.200 | | 2003-11-18 | 00:00:00 | 13,24 | 13,24 | 13,01 | 13,10 | 1.579.100 | | 2003-11-19 | 00:00:00 | 12,99 | 13,16 | 12,92 | 13,03 | 1.960.400 | | 2003-11-20 | 00:00:00 | 13,26 | 13,26 | 12,85 | 12,90 | 1.641.500 | | 2003-11-21 | 00:00:00 | 13,03 | 13,26 | 12,94 | 13,09 | 3.688.400 | | 2003-11-24 | 00:00:00 | 13,12 | 13,28 | 13,06 | 13,28 | 1.908.500 | | 2003-11-25 | 00:00:00 | 13,20 | 13,39 | 13,16 | 13,17 | 2.437.100 | | 2003-11-26 | 00:00:00 | 13,16 | 13,24 | 12,88 | 12,95 | 4.296.200 | | 2003-11-27 | 00:00:00 | 12,96 | 13,11 | 12,92 | 12,99 | 1.795.400 | | 2003-11-28 | 00:00:00 | 12,90 | 13,38 | 12,87 | 13,38 | 13.074.400 | | 2003-12-01 | 00:00:00 | 13,40 | 13,49 | 13,36 | 13,40 | 2.326.500 | | 2003-12-02 | 00:00:00 | 13,38 | 13,45 | 13,30 | 13,38 | 2.466.200 | | 2003-12-03 | 00:00:00 | 13,35 | 13,53 | 13,31 | 13,53 | 3.146.900 | | 2003-12-04 | 00:00:00 | 13,36 | 13,49 | 13,12 | 13,24 | 3.295.400 | | 2003-12-05 | 00:00:00 | 13,15 | 13,25 | 13,14 | 13,20 | 1.662.200 | | 2003-12-08 | 00:00:00 | 13,10 | 13,13 | 13,03 | 13,10 | 1.057.600 | | 2003-12-09 | 00:00:00 | 13,14 | 13,21 | 12,99 | 13,00 | 2.508.000 | | 2003-12-10 | 00:00:00 | 13,00 | 13,12 | 12,97 | 13,00 | 2.485.000 | | 2003-12-11 | 00:00:00 | 13,02 | 13,14 | 12,97 | 13,00 | 1.316.700 | | 2003-12-12 | 00:00:00 | 13,10 | 13,17 | 12,96 | 12,98 | 1.555.900 | | 2003-12-15 | 00:00:00 | 13,18 | 13,24 | 12,98 | 13,02 | 2.159.100 | | 2003-12-16 | 00:00:00 | 12,99 | 13,13 | 12,95 | 13,08 | 1.878.700 | | 2003-12-17 | 00:00:00 | 13,12 | 13,23 | 13,00 | 13,10 | 2.927.100 | | 2003-12-18 | 00:00:00 | 13,05 | 13,25 | 13,05 | 13,25 | 1.408.000 | | 2003-12-19 | 00:00:00 | 13,29 | 13,29 | 13,11 | 13,24 | 1.662.000 | | 2003-12-22 | 00:00:00 | 13,10 | 13,33 | 13,10 | 13,29 | 1.996.700 | | 2003-12-23 | 00:00:00 | 13,29 | 13,37 | 13,28 | 13,31 | 2.162.600 | | 2003-12-24 | 00:00:00 | 13,32 | 13,37 | 13,31 | 13,31 | 773.000 | | 2003-12-25 | 00:00:00 | 13,31 | 13,31 | 13,31 | 13,31 | 0 | | 2003-12-26 | 00:00:00 | 13,31 | 13,31 | 13,31 | 13,31 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
