(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 13,31 | 13,31 | 13,31 | 13,31 | 0 | | 2003-12-29 | 00:00:00 | 13,29 | 13,44 | 13,29 | 13,35 | 893.800 | | 2003-12-30 | 00:00:00 | 13,45 | 13,50 | 13,38 | 13,46 | 1.088.700 | | 2003-12-31 | 00:00:00 | 13,38 | 13,70 | 13,36 | 13,63 | 1.003.900 | | 2004-01-01 | 00:00:00 | 13,63 | 13,63 | 13,63 | 13,63 | 0 | | 2004-01-02 | 00:00:00 | 13,69 | 13,71 | 13,57 | 13,71 | 862.000 | | 2004-01-05 | 00:00:00 | 13,72 | 13,85 | 13,67 | 13,77 | 1.089.100 | | 2004-01-06 | 00:00:00 | 13,77 | 14,00 | 13,71 | 13,97 | 1.703.600 | | 2004-01-07 | 00:00:00 | 14,00 | 14,05 | 13,88 | 13,93 | 2.285.700 | | 2004-01-08 | 00:00:00 | 13,99 | 14,06 | 13,88 | 13,99 | 2.035.600 | | 2004-01-09 | 00:00:00 | 14,03 | 14,06 | 13,89 | 14,01 | 1.691.200 | | 2004-01-12 | 00:00:00 | 14,00 | 14,03 | 13,90 | 13,96 | 3.051.100 | | 2004-01-13 | 00:00:00 | 14,00 | 14,03 | 13,95 | 14,01 | 2.008.200 | | 2004-01-14 | 00:00:00 | 14,06 | 14,20 | 13,97 | 14,20 | 3.738.500 | | 2004-01-15 | 00:00:00 | 14,20 | 14,44 | 14,20 | 14,33 | 3.106.700 | | 2004-01-16 | 00:00:00 | 14,37 | 14,54 | 14,29 | 14,47 | 2.424.300 | | 2004-01-19 | 00:00:00 | 14,54 | 14,61 | 14,43 | 14,55 | 1.427.300 | | 2004-01-20 | 00:00:00 | 14,60 | 14,71 | 14,46 | 14,46 | 2.188.800 | | 2004-01-21 | 00:00:00 | 14,40 | 14,72 | 14,40 | 14,70 | 1.560.600 | | 2004-01-22 | 00:00:00 | 14,66 | 14,76 | 14,25 | 14,56 | 1.752.400 | | 2004-01-23 | 00:00:00 | 14,43 | 14,69 | 14,43 | 14,61 | 870.700 | | 2004-01-26 | 00:00:00 | 14,59 | 14,70 | 14,54 | 14,63 | 946.000 | | 2004-01-27 | 00:00:00 | 14,66 | 14,80 | 14,62 | 14,64 | 1.037.800 | | 2004-01-28 | 00:00:00 | 14,50 | 14,77 | 14,50 | 14,62 | 1.332.400 | | 2004-01-29 | 00:00:00 | 14,51 | 14,58 | 14,40 | 14,44 | 1.303.700 | | 2004-01-30 | 00:00:00 | 14,46 | 14,54 | 14,35 | 14,41 | 2.237.300 | | 2004-02-02 | 00:00:00 | 14,46 | 14,55 | 14,41 | 14,48 | 1.293.200 | | 2004-02-03 | 00:00:00 | 14,56 | 14,56 | 14,15 | 14,19 | 2.556.700 | | 2004-02-04 | 00:00:00 | 14,20 | 14,20 | 13,88 | 14,01 | 2.561.000 | | 2004-02-05 | 00:00:00 | 14,03 | 14,23 | 14,00 | 14,18 | 1.514.400 | | 2004-02-06 | 00:00:00 | 14,22 | 14,42 | 14,21 | 14,24 | 2.045.700 | | 2004-02-09 | 00:00:00 | 14,33 | 14,42 | 14,21 | 14,24 | 1.040.900 | | 2004-02-10 | 00:00:00 | 14,24 | 14,33 | 14,17 | 14,22 | 1.287.400 | | 2004-02-11 | 00:00:00 | 14,28 | 14,34 | 14,21 | 14,28 | 1.979.700 | | 2004-02-12 | 00:00:00 | 14,34 | 14,42 | 14,22 | 14,36 | 1.232.600 | | 2004-02-13 | 00:00:00 | 14,32 | 14,49 | 14,32 | 14,46 | 1.296.700 | | 2004-02-16 | 00:00:00 | 14,38 | 14,57 | 14,36 | 14,57 | 823.600 | | 2004-02-17 | 00:00:00 | 14,60 | 14,89 | 14,52 | 14,85 | 1.527.900 | | 2004-02-18 | 00:00:00 | 14,89 | 14,96 | 14,76 | 14,79 | 1.419.300 | | 2004-02-19 | 00:00:00 | 14,93 | 15,10 | 14,84 | 15,05 | 1.682.800 | | 2004-02-20 | 00:00:00 | 15,03 | 15,25 | 14,87 | 14,97 | 1.914.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
