(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 | | 2004-04-16 | 00:00:00 | 14,22 | 14,34 | 14,11 | 14,11 | 2.775.900 | | 2004-04-19 | 00:00:00 | 14,15 | 14,18 | 14,07 | 14,15 | 1.107.000 | | 2004-04-20 | 00:00:00 | 14,05 | 14,27 | 14,04 | 14,16 | 1.378.700 | | 2004-04-21 | 00:00:00 | 14,03 | 14,13 | 13,94 | 14,10 | 1.143.000 | | 2004-04-22 | 00:00:00 | 14,16 | 14,21 | 13,99 | 14,07 | 1.556.300 | | 2004-04-23 | 00:00:00 | 14,11 | 14,20 | 14,08 | 14,09 | 1.412.500 | | 2004-04-26 | 00:00:00 | 14,11 | 14,21 | 14,05 | 14,15 | 1.657.300 | | 2004-04-27 | 00:00:00 | 14,20 | 14,20 | 14,07 | 14,14 | 1.612.200 | | 2004-04-28 | 00:00:00 | 14,09 | 14,12 | 13,90 | 13,92 | 1.920.400 | | 2004-04-29 | 00:00:00 | 13,97 | 13,97 | 13,66 | 13,82 | 3.190.500 | | 2004-04-30 | 00:00:00 | 13,75 | 13,81 | 13,61 | 13,68 | 2.504.500 | | 2004-05-03 | 00:00:00 | 13,63 | 13,81 | 13,63 | 13,77 | 693.700 | | 2004-05-04 | 00:00:00 | 13,72 | 13,92 | 13,67 | 13,88 | 904.200 | | 2004-05-05 | 00:00:00 | 13,87 | 13,93 | 13,73 | 13,76 | 1.288.200 | | 2004-05-06 | 00:00:00 | 13,65 | 13,78 | 13,42 | 13,43 | 1.814.400 | | 2004-05-07 | 00:00:00 | 13,48 | 13,48 | 13,24 | 13,26 | 1.712.600 | | 2004-05-10 | 00:00:00 | 13,10 | 13,13 | 12,85 | 12,85 | 2.794.800 | | 2004-05-11 | 00:00:00 | 12,91 | 13,15 | 12,91 | 13,05 | 1.442.300 | | 2004-05-12 | 00:00:00 | 13,11 | 13,57 | 13,02 | 13,33 | 3.617.400 | | 2004-05-13 | 00:00:00 | 13,42 | 13,47 | 13,20 | 13,26 | 2.835.800 | | 2004-05-14 | 00:00:00 | 13,28 | 13,40 | 13,21 | 13,25 | 1.718.500 | | 2004-05-17 | 00:00:00 | 13,15 | 13,17 | 12,95 | 13,06 | 2.224.500 | | 2004-05-18 | 00:00:00 | 13,17 | 13,44 | 13,10 | 13,40 | 1.806.400 | | 2004-05-19 | 00:00:00 | 13,51 | 13,63 | 13,49 | 13,55 | 2.297.100 | | 2004-05-20 | 00:00:00 | 13,45 | 13,57 | 13,37 | 13,52 | 656.100 | | 2004-05-21 | 00:00:00 | 13,63 | 13,68 | 13,45 | 13,53 | 1.029.000 | | 2004-05-24 | 00:00:00 | 13,60 | 13,72 | 13,54 | 13,58 | 1.669.200 | | 2004-05-25 | 00:00:00 | 13,58 | 13,61 | 13,46 | 13,53 | 1.500.400 | | 2004-05-26 | 00:00:00 | 13,75 | 13,79 | 13,60 | 13,75 | 2.313.200 | | 2004-05-27 | 00:00:00 | 13,82 | 13,83 | 13,67 | 13,70 | 1.839.600 | | 2004-05-28 | 00:00:00 | 13,83 | 13,91 | 13,68 | 13,72 | 1.837.700 | | 2004-05-31 | 00:00:00 | 13,66 | 13,81 | 13,65 | 13,76 | 244.800 | | 2004-06-01 | 00:00:00 | 13,79 | 13,79 | 13,50 | 13,61 | 1.318.700 | | 2004-06-02 | 00:00:00 | 13,67 | 13,83 | 13,52 | 13,67 | 1.915.100 | | 2004-06-03 | 00:00:00 | 13,69 | 13,95 | 13,62 | 13,89 | 1.456.900 | | 2004-06-04 | 00:00:00 | 13,95 | 14,07 | 13,86 | 14,03 | 1.414.900 | | 2004-06-07 | 00:00:00 | 14,10 | 14,23 | 14,07 | 14,23 | 1.776.200 | | 2004-06-08 | 00:00:00 | 14,29 | 14,31 | 14,20 | 14,27 | 1.078.000 | | 2004-06-09 | 00:00:00 | 14,27 | 14,36 | 14,23 | 14,27 | 1.143.000 | | 2004-06-10 | 00:00:00 | 14,25 | 14,37 | 14,23 | 14,35 | 1.292.400 | | 2004-06-11 | 00:00:00 | 14,00 | 14,02 | 13,87 | 13,92 | 1.322.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
