(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-23 | 00:00:00 | 19,67 | 19,70 | 19,54 | 19,57 | 953.500 | | 2005-12-26 | 00:00:00 | 19,57 | 19,57 | 19,57 | 19,57 | 0 | | 2005-12-27 | 00:00:00 | 19,63 | 19,73 | 19,56 | 19,60 | 759.000 | | 2005-12-28 | 00:00:00 | 19,52 | 19,76 | 19,51 | 19,66 | 678.500 | | 2005-12-29 | 00:00:00 | 19,62 | 19,77 | 19,62 | 19,73 | 440.400 | | 2005-12-30 | 00:00:00 | 19,70 | 19,70 | 19,38 | 19,49 | 973.800 | | 2006-01-02 | 00:00:00 | 19,59 | 19,74 | 19,50 | 19,70 | 759.600 | | 2006-01-03 | 00:00:00 | 19,71 | 19,95 | 19,63 | 19,67 | 2.049.900 | | 2006-01-04 | 00:00:00 | 19,75 | 19,90 | 19,67 | 19,84 | 1.671.500 | | 2006-01-05 | 00:00:00 | 19,90 | 19,91 | 19,73 | 19,78 | 855.800 | | 2006-01-06 | 00:00:00 | 19,82 | 19,85 | 19,76 | 19,85 | 1.678.200 | | 2006-01-09 | 00:00:00 | 19,82 | 19,82 | 19,62 | 19,68 | 2.011.400 | | 2006-01-10 | 00:00:00 | 19,67 | 19,73 | 19,56 | 19,64 | 1.023.000 | | 2006-01-11 | 00:00:00 | 19,64 | 19,79 | 19,64 | 19,78 | 942.600 | | 2006-01-12 | 00:00:00 | 19,80 | 19,90 | 19,79 | 19,84 | 1.016.600 | | 2006-01-13 | 00:00:00 | 19,82 | 19,88 | 19,60 | 19,67 | 1.225.900 | | 2006-01-16 | 00:00:00 | 19,66 | 19,89 | 19,65 | 19,87 | 1.252.500 | | 2006-01-17 | 00:00:00 | 19,86 | 19,86 | 19,60 | 19,68 | 2.304.300 | | 2006-01-18 | 00:00:00 | 19,58 | 19,69 | 19,47 | 19,65 | 3.702.000 | | 2006-01-19 | 00:00:00 | 19,71 | 19,83 | 19,63 | 19,72 | 1.477.300 | | 2006-01-20 | 00:00:00 | 19,80 | 19,84 | 19,65 | 19,71 | 1.308.300 | | 2006-01-23 | 00:00:00 | 19,59 | 19,64 | 19,51 | 19,61 | 1.867.200 | | 2006-01-24 | 00:00:00 | 19,65 | 19,73 | 19,52 | 19,64 | 1.197.000 | | 2006-01-25 | 00:00:00 | 19,72 | 19,92 | 19,68 | 19,88 | 1.316.500 | | 2006-01-26 | 00:00:00 | 19,92 | 20,04 | 19,89 | 19,99 | 1.892.300 | | 2006-01-27 | 00:00:00 | 20,20 | 20,31 | 20,05 | 20,24 | 3.281.300 | | 2006-01-30 | 00:00:00 | 20,15 | 20,47 | 20,15 | 20,35 | 2.610.500 | | 2006-01-31 | 00:00:00 | 20,38 | 20,45 | 20,26 | 20,33 | 1.516.500 | | 2006-02-01 | 00:00:00 | 20,22 | 20,57 | 20,21 | 20,47 | 1.778.600 | | 2006-02-02 | 00:00:00 | 20,58 | 20,62 | 20,32 | 20,33 | 1.326.500 | | 2006-02-03 | 00:00:00 | 20,38 | 20,46 | 20,20 | 20,31 | 846.900 | | 2006-02-06 | 00:00:00 | 20,43 | 20,79 | 20,43 | 20,59 | 2.662.800 | | 2006-02-07 | 00:00:00 | 20,69 | 20,76 | 20,29 | 20,39 | 2.354.900 | | 2006-02-08 | 00:00:00 | 20,32 | 20,39 | 20,22 | 20,29 | 1.160.300 | | 2006-02-09 | 00:00:00 | 20,45 | 20,69 | 20,39 | 20,50 | 1.667.600 | | 2006-02-10 | 00:00:00 | 20,50 | 20,67 | 20,41 | 20,48 | 1.121.200 | | 2006-02-13 | 00:00:00 | 20,51 | 20,52 | 20,39 | 20,52 | 1.095.900 | | 2006-02-14 | 00:00:00 | 20,50 | 20,60 | 20,36 | 20,52 | 1.121.200 | | 2006-02-15 | 00:00:00 | 20,57 | 20,60 | 20,32 | 20,38 | 1.422.800 | | 2006-02-16 | 00:00:00 | 20,51 | 20,55 | 20,43 | 20,55 | 849.400 | | 2006-02-17 | 00:00:00 | 20,54 | 20,69 | 20,47 | 20,59 | 1.532.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
