(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-22 | 00:00:00 | 16,30 | 16,55 | 16,24 | 16,52 | 1.112.500 | | 2002-02-25 | 00:00:00 | 16,45 | 16,64 | 16,31 | 16,56 | 1.706.600 | | 2002-02-26 | 00:00:00 | 16,71 | 16,98 | 16,70 | 16,98 | 1.586.900 | | 2002-02-27 | 00:00:00 | 17,00 | 17,10 | 16,93 | 17,07 | 1.425.400 | | 2002-02-28 | 00:00:00 | 17,10 | 17,38 | 17,00 | 17,34 | 1.986.400 | | 2002-03-01 | 00:00:00 | 17,35 | 17,50 | 17,17 | 17,35 | 1.761.200 | | 2002-03-04 | 00:00:00 | 17,51 | 17,70 | 17,37 | 17,70 | 1.859.900 | | 2002-03-05 | 00:00:00 | 17,40 | 17,50 | 17,11 | 17,24 | 1.538.400 | | 2002-03-06 | 00:00:00 | 17,24 | 17,24 | 16,87 | 17,05 | 1.449.000 | | 2002-03-07 | 00:00:00 | 17,11 | 17,17 | 16,66 | 16,80 | 1.858.600 | | 2002-03-08 | 00:00:00 | 16,80 | 17,00 | 16,26 | 16,45 | 2.499.100 | | 2002-03-11 | 00:00:00 | 16,45 | 16,75 | 16,40 | 16,69 | 2.093.700 | | 2002-03-12 | 00:00:00 | 16,71 | 16,75 | 16,57 | 16,66 | 1.940.200 | | 2002-03-13 | 00:00:00 | 16,55 | 16,75 | 16,30 | 16,30 | 2.120.500 | | 2002-03-14 | 00:00:00 | 16,45 | 16,58 | 16,30 | 16,30 | 1.328.500 | | 2002-03-15 | 00:00:00 | 16,79 | 16,99 | 16,59 | 16,95 | 4.112.400 | | 2002-03-18 | 00:00:00 | 17,04 | 17,17 | 16,82 | 16,86 | 1.164.000 | | 2002-03-19 | 00:00:00 | 16,98 | 17,06 | 16,83 | 17,04 | 1.359.500 | | 2002-03-20 | 00:00:00 | 17,07 | 17,07 | 16,76 | 16,86 | 1.775.400 | | 2002-03-21 | 00:00:00 | 16,82 | 17,19 | 16,79 | 17,14 | 1.425.100 | | 2002-03-22 | 00:00:00 | 17,07 | 17,24 | 17,07 | 17,24 | 762.200 | | 2002-03-25 | 00:00:00 | 17,25 | 17,80 | 17,21 | 17,24 | 2.409.200 | | 2002-03-26 | 00:00:00 | 17,20 | 17,49 | 17,17 | 17,41 | 1.679.000 | | 2002-03-27 | 00:00:00 | 17,33 | 17,44 | 17,22 | 17,25 | 2.573.300 | | 2002-03-28 | 00:00:00 | 17,25 | 17,25 | 17,25 | 17,25 | 0 | | 2002-03-29 | 00:00:00 | 17,25 | 17,25 | 17,25 | 17,25 | 0 | | 2002-04-01 | 00:00:00 | 17,25 | 17,25 | 17,25 | 17,25 | 0 | | 2002-04-02 | 00:00:00 | 17,27 | 17,32 | 17,01 | 17,15 | 1.424.600 | | 2002-04-03 | 00:00:00 | 17,16 | 17,79 | 17,16 | 17,75 | 4.034.400 | | 2002-04-04 | 00:00:00 | 17,79 | 17,95 | 17,65 | 17,79 | 3.093.800 | | 2002-04-05 | 00:00:00 | 17,75 | 17,75 | 17,21 | 17,41 | 2.303.900 | | 2002-04-08 | 00:00:00 | 17,26 | 17,35 | 16,86 | 17,15 | 1.677.800 | | 2002-04-09 | 00:00:00 | 17,24 | 17,24 | 16,84 | 16,94 | 2.785.400 | | 2002-04-10 | 00:00:00 | 16,80 | 16,94 | 16,80 | 16,89 | 4.540.500 | | 2002-04-11 | 00:00:00 | 17,02 | 17,45 | 17,02 | 17,16 | 2.594.300 | | 2002-04-12 | 00:00:00 | 17,21 | 17,50 | 17,18 | 17,39 | 1.989.700 | | 2002-04-15 | 00:00:00 | 17,50 | 17,67 | 17,22 | 17,67 | 2.166.500 | | 2002-04-16 | 00:00:00 | 17,63 | 18,02 | 17,63 | 18,00 | 3.417.200 | | 2002-04-17 | 00:00:00 | 18,00 | 18,14 | 17,81 | 17,81 | 1.669.200 | | 2002-04-18 | 00:00:00 | 17,75 | 17,94 | 17,65 | 17,75 | 1.959.000 | | 2002-04-19 | 00:00:00 | 17,61 | 18,45 | 17,61 | 18,45 | 3.674.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
