(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 | | 2007-03-23 | 00:00:00 | 22,56 | 22,80 | 22,41 | 22,65 | 2.308.800 | | 2007-03-26 | 00:00:00 | 22,74 | 22,79 | 22,39 | 22,52 | 1.869.000 | | 2007-03-27 | 00:00:00 | 22,64 | 22,72 | 22,45 | 22,57 | 1.262.900 | | 2007-03-28 | 00:00:00 | 22,50 | 22,55 | 22,32 | 22,46 | 1.518.900 | | 2007-03-29 | 00:00:00 | 22,55 | 22,64 | 22,43 | 22,64 | 1.149.500 | | 2007-03-30 | 00:00:00 | 22,69 | 22,69 | 22,32 | 22,35 | 2.103.900 | | 2007-04-02 | 00:00:00 | 22,29 | 22,31 | 22,02 | 22,25 | 2.073.200 | | 2007-04-03 | 00:00:00 | 22,34 | 22,78 | 22,20 | 22,74 | 1.706.700 | | 2007-04-04 | 00:00:00 | 22,74 | 22,89 | 22,67 | 22,78 | 1.781.000 | | 2007-04-05 | 00:00:00 | 22,59 | 22,67 | 22,39 | 22,62 | 1.596.000 | | 2007-04-10 | 00:00:00 | 22,70 | 23,13 | 22,58 | 23,09 | 1.963.100 | | 2007-04-11 | 00:00:00 | 23,01 | 23,21 | 22,94 | 23,11 | 1.872.700 | | 2007-04-12 | 00:00:00 | 23,10 | 23,10 | 22,69 | 22,78 | 1.964.900 | | 2007-04-13 | 00:00:00 | 22,80 | 22,90 | 22,74 | 22,86 | 1.049.300 | | 2007-04-16 | 00:00:00 | 22,98 | 23,31 | 22,98 | 23,30 | 2.102.400 | | 2007-04-17 | 00:00:00 | 23,19 | 23,30 | 23,03 | 23,20 | 1.397.500 | | 2007-04-18 | 00:00:00 | 23,20 | 23,20 | 22,91 | 23,15 | 1.205.600 | | 2007-04-19 | 00:00:00 | 22,90 | 22,99 | 22,76 | 22,92 | 2.782.300 | | 2007-04-20 | 00:00:00 | 22,94 | 24,19 | 22,91 | 24,00 | 10.330.000 | | 2007-04-23 | 00:00:00 | 24,00 | 24,20 | 23,66 | 23,75 | 3.311.600 | | 2007-04-24 | 00:00:00 | 23,78 | 23,79 | 23,40 | 23,62 | 1.633.500 | | 2007-04-26 | 00:00:00 | 24,28 | 24,49 | 24,14 | 24,32 | 2.332.600 | | 2007-04-27 | 00:00:00 | 24,34 | 24,36 | 24,12 | 24,26 | 1.230.000 | | 2007-04-30 | 00:00:00 | 24,07 | 24,21 | 23,95 | 24,03 | 1.914.100 | | 2007-05-02 | 00:00:00 | 24,04 | 24,35 | 24,04 | 24,31 | 2.290.100 | | 2007-05-03 | 00:00:00 | 24,33 | 24,36 | 24,07 | 24,30 | 2.095.200 | | 2007-05-04 | 00:00:00 | 24,27 | 24,52 | 24,19 | 24,52 | 2.129.600 | | 2007-05-07 | 00:00:00 | 24,52 | 24,77 | 24,45 | 24,77 | 1.634.600 | | 2007-05-08 | 00:00:00 | 24,63 | 24,70 | 24,36 | 24,40 | 1.793.800 | | 2007-05-09 | 00:00:00 | 24,45 | 24,59 | 24,28 | 24,44 | 1.506.400 | | 2007-05-10 | 00:00:00 | 24,44 | 24,54 | 24,17 | 24,22 | 1.551.400 | | 2007-05-11 | 00:00:00 | 23,97 | 24,31 | 23,61 | 24,28 | 3.192.300 | | 2007-05-14 | 00:00:00 | 24,34 | 24,38 | 24,02 | 24,07 | 1.371.800 | | 2007-05-15 | 00:00:00 | 24,00 | 24,32 | 23,97 | 24,25 | 1.363.700 | | 2007-05-16 | 00:00:00 | 24,23 | 24,29 | 24,07 | 24,09 | 1.345.400 | | 2007-05-17 | 00:00:00 | 24,14 | 24,52 | 24,14 | 24,35 | 1.732.200 | | 2007-05-18 | 00:00:00 | 24,36 | 24,59 | 24,32 | 24,43 | 1.395.000 | | 2007-05-21 | 00:00:00 | 24,42 | 24,73 | 24,32 | 24,64 | 2.193.000 | | 2007-05-22 | 00:00:00 | 24,60 | 24,68 | 24,44 | 24,48 | 2.910.000 | | 2007-05-23 | 00:00:00 | 24,54 | 24,96 | 24,43 | 24,85 | 4.560.400 | | 2007-05-24 | 00:00:00 | 24,26 | 24,26 | 23,83 | 23,91 | 3.044.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
