(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 | | 2001-11-02 | 00:00:00 | 16,81 | 16,99 | 16,67 | 16,80 | 879.000 | | 2001-11-05 | 00:00:00 | 16,70 | 16,97 | 16,70 | 16,85 | 827.600 | | 2001-11-06 | 00:00:00 | 16,80 | 17,19 | 16,80 | 17,14 | 835.900 | | 2001-11-07 | 00:00:00 | 17,25 | 17,50 | 17,00 | 17,14 | 1.873.600 | | 2001-11-08 | 00:00:00 | 17,11 | 17,46 | 17,11 | 17,16 | 1.412.900 | | 2001-11-09 | 00:00:00 | 17,10 | 17,27 | 17,10 | 17,11 | 829.900 | | 2001-11-12 | 00:00:00 | 17,07 | 17,14 | 16,56 | 16,75 | 861.400 | | 2001-11-13 | 00:00:00 | 16,81 | 16,98 | 16,79 | 16,94 | 954.000 | | 2001-11-14 | 00:00:00 | 16,83 | 17,14 | 16,83 | 17,05 | 875.100 | | 2001-11-15 | 00:00:00 | 17,10 | 17,38 | 17,00 | 17,19 | 947.000 | | 2001-11-16 | 00:00:00 | 17,05 | 17,48 | 17,05 | 17,27 | 835.000 | | 2001-11-19 | 00:00:00 | 17,35 | 17,77 | 17,35 | 17,59 | 923.400 | | 2001-11-20 | 00:00:00 | 17,59 | 17,59 | 17,23 | 17,34 | 922.100 | | 2001-11-21 | 00:00:00 | 17,19 | 17,97 | 17,19 | 17,85 | 1.597.200 | | 2001-11-22 | 00:00:00 | 17,90 | 18,01 | 17,75 | 17,85 | 943.400 | | 2001-11-23 | 00:00:00 | 17,80 | 17,99 | 17,65 | 17,95 | 1.017.800 | | 2001-11-26 | 00:00:00 | 18,00 | 18,20 | 17,62 | 17,80 | 1.396.500 | | 2001-11-27 | 00:00:00 | 17,90 | 17,94 | 16,67 | 16,85 | 2.462.900 | | 2001-11-28 | 00:00:00 | 16,60 | 16,90 | 15,98 | 16,11 | 3.766.900 | | 2001-11-29 | 00:00:00 | 15,98 | 16,50 | 15,92 | 16,29 | 3.032.100 | | 2001-11-30 | 00:00:00 | 16,25 | 16,25 | 15,60 | 15,60 | 2.897.300 | | 2001-12-03 | 00:00:00 | 15,71 | 15,85 | 14,98 | 15,15 | 2.755.300 | | 2001-12-04 | 00:00:00 | 15,24 | 15,46 | 14,95 | 15,14 | 1.938.300 | | 2001-12-05 | 00:00:00 | 15,35 | 15,37 | 14,98 | 15,25 | 2.120.500 | | 2001-12-06 | 00:00:00 | 15,69 | 15,69 | 15,28 | 15,33 | 2.130.100 | | 2001-12-07 | 00:00:00 | 15,40 | 15,40 | 15,23 | 15,32 | 2.036.400 | | 2001-12-10 | 00:00:00 | 15,32 | 15,39 | 14,92 | 14,97 | 1.465.900 | | 2001-12-11 | 00:00:00 | 15,10 | 15,43 | 14,94 | 15,40 | 3.135.900 | | 2001-12-12 | 00:00:00 | 15,40 | 15,47 | 15,26 | 15,40 | 1.536.100 | | 2001-12-13 | 00:00:00 | 15,30 | 15,45 | 15,17 | 15,26 | 2.236.200 | | 2001-12-14 | 00:00:00 | 15,25 | 15,37 | 15,03 | 15,12 | 1.075.700 | | 2001-12-17 | 00:00:00 | 15,18 | 15,45 | 15,10 | 15,45 | 827.800 | | 2001-12-18 | 00:00:00 | 15,50 | 15,50 | 15,29 | 15,32 | 518.700 | | 2001-12-19 | 00:00:00 | 15,35 | 15,40 | 15,04 | 15,29 | 2.120.600 | | 2001-12-20 | 00:00:00 | 15,30 | 15,37 | 15,00 | 15,12 | 1.411.900 | | 2001-12-21 | 00:00:00 | 15,15 | 15,54 | 15,05 | 15,41 | 1.288.700 | | 2001-12-24 | 00:00:00 | 15,40 | 15,55 | 15,00 | 15,51 | 222.100 | | 2001-12-25 | 00:00:00 | 15,51 | 15,51 | 15,51 | 15,51 | 0 | | 2001-12-26 | 00:00:00 | 15,51 | 15,51 | 15,51 | 15,51 | 0 | | 2001-12-27 | 00:00:00 | 15,69 | 15,99 | 15,53 | 15,99 | 822.500 | | 2001-12-28 | 00:00:00 | 16,00 | 16,20 | 15,84 | 16,20 | 1.718.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
