(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-02-20 | 00:00:00 | 15,03 | 15,25 | 14,87 | 14,97 | 1.914.500 | 2004-02-23 | 00:00:00 | 15,03 | 15,23 | 14,98 | 15,13 | 1.204.000 | 2004-02-24 | 00:00:00 | 15,10 | 15,10 | 14,79 | 14,83 | 2.062.700 | 2004-02-25 | 00:00:00 | 14,79 | 15,10 | 14,79 | 15,02 | 1.560.900 | 2004-02-26 | 00:00:00 | 15,00 | 15,02 | 14,82 | 15,02 | 968.700 | 2004-02-27 | 00:00:00 | 15,09 | 15,12 | 14,94 | 14,95 | 1.380.000 | 2004-03-01 | 00:00:00 | 14,97 | 15,09 | 14,92 | 14,99 | 1.580.000 | 2004-03-02 | 00:00:00 | 15,11 | 15,16 | 15,00 | 15,06 | 1.328.000 | 2004-03-03 | 00:00:00 | 15,01 | 15,13 | 14,83 | 14,90 | 2.108.800 | 2004-03-04 | 00:00:00 | 15,00 | 15,25 | 14,87 | 15,13 | 1.649.500 | 2004-03-05 | 00:00:00 | 14,65 | 14,88 | 14,50 | 14,59 | 6.382.200 | 2004-03-08 | 00:00:00 | 14,68 | 14,94 | 14,63 | 14,85 | 2.069.300 | 2004-03-09 | 00:00:00 | 14,82 | 14,90 | 14,70 | 14,70 | 1.809.900 | 2004-03-10 | 00:00:00 | 14,65 | 14,93 | 14,53 | 14,82 | 3.531.500 | 2004-03-11 | 00:00:00 | 14,66 | 14,68 | 14,32 | 14,38 | 2.698.600 | 2004-03-12 | 00:00:00 | 14,15 | 14,51 | 13,95 | 14,51 | 2.194.500 | 2004-03-15 | 00:00:00 | 14,48 | 14,57 | 14,15 | 14,18 | 1.650.200 | 2004-03-16 | 00:00:00 | 14,15 | 14,35 | 14,08 | 14,08 | 1.860.500 | 2004-03-17 | 00:00:00 | 14,20 | 14,50 | 14,15 | 14,44 | 1.732.500 | 2004-03-18 | 00:00:00 | 14,40 | 14,46 | 13,85 | 14,10 | 1.829.200 | 2004-03-19 | 00:00:00 | 14,20 | 14,20 | 13,98 | 14,00 | 2.113.500 | 2004-03-22 | 00:00:00 | 13,91 | 13,94 | 13,45 | 13,67 | 2.820.500 | 2004-03-23 | 00:00:00 | 13,69 | 13,78 | 13,56 | 13,65 | 2.369.300 | 2004-03-24 | 00:00:00 | 13,65 | 13,86 | 13,62 | 13,71 | 1.334.300 | 2004-03-25 | 00:00:00 | 13,60 | 13,91 | 13,60 | 13,80 | 1.511.000 | 2004-03-26 | 00:00:00 | 13,89 | 13,97 | 13,83 | 13,96 | 2.459.400 | 2004-03-29 | 00:00:00 | 13,91 | 14,32 | 13,91 | 14,26 | 1.926.500 | 2004-03-30 | 00:00:00 | 14,22 | 14,30 | 14,06 | 14,10 | 1.976.200 | 2004-03-31 | 00:00:00 | 14,19 | 14,27 | 14,07 | 14,08 | 2.182.400 | 2004-04-01 | 00:00:00 | 14,13 | 14,35 | 14,08 | 14,29 | 1.369.800 | 2004-04-02 | 00:00:00 | 14,34 | 14,47 | 14,16 | 14,41 | 2.209.600 | 2004-04-05 | 00:00:00 | 14,45 | 14,52 | 14,38 | 14,46 | 1.280.200 | 2004-04-06 | 00:00:00 | 14,40 | 14,56 | 14,39 | 14,46 | 1.657.700 | 2004-04-07 | 00:00:00 | 14,52 | 14,60 | 14,30 | 14,44 | 1.488.900 | 2004-04-08 | 00:00:00 | 14,59 | 14,59 | 14,29 | 14,33 | 1.264.500 | 2004-04-09 | 00:00:00 | 14,33 | 14,33 | 14,33 | 14,33 | 0 | 2004-04-12 | 00:00:00 | 14,33 | 14,33 | 14,33 | 14,33 | 0 | 2004-04-13 | 00:00:00 | 14,29 | 14,54 | 14,25 | 14,42 | 1.094.100 | 2004-04-14 | 00:00:00 | 14,38 | 14,38 | 14,16 | 14,29 | 2.507.900 | 2004-04-15 | 00:00:00 | 14,17 | 14,27 | 14,14 | 14,18 | 1.544.400 | 2004-04-16 | 00:00:00 | 14,22 | 14,34 | 14,11 | 14,11 | 2.775.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|