(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-01 | 00:00:00 | 15,05 | 15,36 | 15,05 | 15,30 | 1.697.500 | | 2004-10-04 | 00:00:00 | 15,30 | 15,50 | 15,30 | 15,47 | 1.281.400 | | 2004-10-05 | 00:00:00 | 15,42 | 15,72 | 15,42 | 15,58 | 1.475.900 | | 2004-10-06 | 00:00:00 | 15,57 | 15,84 | 15,57 | 15,83 | 1.649.300 | | 2004-10-07 | 00:00:00 | 15,84 | 15,95 | 15,81 | 15,83 | 1.983.000 | | 2004-10-08 | 00:00:00 | 15,66 | 15,81 | 15,56 | 15,69 | 2.391.900 | | 2004-10-11 | 00:00:00 | 15,68 | 15,72 | 15,59 | 15,70 | 656.600 | | 2004-10-12 | 00:00:00 | 15,70 | 15,70 | 15,49 | 15,58 | 901.200 | | 2004-10-13 | 00:00:00 | 15,54 | 15,82 | 15,54 | 15,70 | 1.664.800 | | 2004-10-14 | 00:00:00 | 15,66 | 15,80 | 15,59 | 15,71 | 1.534.800 | | 2004-10-15 | 00:00:00 | 15,63 | 15,68 | 15,54 | 15,62 | 1.613.300 | | 2004-10-18 | 00:00:00 | 15,65 | 15,67 | 15,52 | 15,64 | 2.001.500 | | 2004-10-19 | 00:00:00 | 15,77 | 15,82 | 15,73 | 15,77 | 814.900 | | 2004-10-20 | 00:00:00 | 15,63 | 15,78 | 15,57 | 15,68 | 1.460.200 | | 2004-10-21 | 00:00:00 | 15,67 | 15,73 | 15,58 | 15,63 | 1.441.700 | | 2004-10-22 | 00:00:00 | 15,65 | 15,70 | 15,60 | 15,61 | 955.800 | | 2004-10-25 | 00:00:00 | 15,45 | 15,46 | 15,32 | 15,41 | 1.291.200 | | 2004-10-26 | 00:00:00 | 15,39 | 15,52 | 15,36 | 15,48 | 780.800 | | 2004-10-27 | 00:00:00 | 15,52 | 15,70 | 15,47 | 15,70 | 1.266.000 | | 2004-10-28 | 00:00:00 | 15,75 | 15,83 | 15,71 | 15,82 | 1.084.500 | | 2004-10-29 | 00:00:00 | 15,79 | 15,86 | 15,70 | 15,73 | 695.700 | | 2004-11-01 | 00:00:00 | 15,64 | 15,80 | 15,64 | 15,77 | 538.000 | | 2004-11-02 | 00:00:00 | 15,83 | 15,88 | 15,75 | 15,87 | 956.100 | | 2004-11-03 | 00:00:00 | 15,93 | 16,05 | 15,85 | 16,03 | 2.018.200 | | 2004-11-04 | 00:00:00 | 15,97 | 16,05 | 15,86 | 16,01 | 1.398.700 | | 2004-11-05 | 00:00:00 | 16,03 | 16,09 | 15,94 | 15,98 | 1.620.600 | | 2004-11-08 | 00:00:00 | 15,96 | 15,99 | 15,88 | 15,99 | 729.500 | | 2004-11-09 | 00:00:00 | 16,00 | 16,01 | 15,90 | 15,95 | 664.800 | | 2004-11-10 | 00:00:00 | 15,93 | 16,14 | 15,93 | 16,10 | 1.490.300 | | 2004-11-11 | 00:00:00 | 16,08 | 16,15 | 15,99 | 16,12 | 662.700 | | 2004-11-12 | 00:00:00 | 16,11 | 16,12 | 15,91 | 15,95 | 1.231.900 | | 2004-11-15 | 00:00:00 | 15,99 | 16,02 | 15,85 | 15,89 | 1.410.000 | | 2004-11-16 | 00:00:00 | 15,85 | 15,85 | 15,54 | 15,61 | 1.813.000 | | 2004-11-17 | 00:00:00 | 15,57 | 15,61 | 15,38 | 15,59 | 2.734.800 | | 2004-11-18 | 00:00:00 | 16,15 | 16,20 | 15,66 | 16,00 | 10.327.700 | | 2004-11-19 | 00:00:00 | 16,15 | 17,18 | 16,10 | 17,00 | 17.239.600 | | 2004-11-22 | 00:00:00 | 16,75 | 16,75 | 16,30 | 16,50 | 5.093.100 | | 2004-11-23 | 00:00:00 | 16,30 | 16,70 | 16,22 | 16,35 | 6.552.800 | | 2004-11-24 | 00:00:00 | 16,42 | 16,55 | 16,28 | 16,41 | 2.528.800 | | 2004-11-25 | 00:00:00 | 16,46 | 16,61 | 16,33 | 16,49 | 3.161.600 | | 2004-11-26 | 00:00:00 | 16,46 | 16,59 | 16,45 | 16,57 | 2.190.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
