(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 | | 2007-09-17 | 00:00:00 | 20,90 | 20,90 | 20,40 | 20,51 | 3.010.500 | | 2007-09-18 | 00:00:00 | 20,48 | 21,13 | 20,46 | 21,03 | 3.266.800 | | 2007-09-19 | 00:00:00 | 21,60 | 21,95 | 21,48 | 21,66 | 5.026.700 | | 2007-09-20 | 00:00:00 | 21,56 | 21,64 | 21,34 | 21,51 | 2.278.000 | | 2007-09-21 | 00:00:00 | 21,46 | 21,62 | 21,27 | 21,31 | 5.940.300 | | 2007-09-24 | 00:00:00 | 21,15 | 21,37 | 20,99 | 21,16 | 1.901.800 | | 2007-09-25 | 00:00:00 | 21,14 | 21,20 | 20,75 | 20,86 | 2.334.300 | | 2007-09-26 | 00:00:00 | 20,91 | 21,35 | 20,91 | 21,21 | 1.518.800 | | 2007-09-27 | 00:00:00 | 21,38 | 21,54 | 21,34 | 21,38 | 1.696.300 | | 2007-09-28 | 00:00:00 | 21,42 | 21,44 | 21,05 | 21,26 | 1.523.200 | | 2007-10-01 | 00:00:00 | 21,14 | 21,55 | 20,96 | 21,44 | 1.537.000 | | 2007-10-02 | 00:00:00 | 21,61 | 22,27 | 21,60 | 22,11 | 4.944.800 | | 2007-10-03 | 00:00:00 | 22,20 | 22,59 | 22,20 | 22,33 | 2.314.100 | | 2007-10-04 | 00:00:00 | 22,31 | 23,36 | 22,25 | 22,87 | 4.803.000 | | 2007-10-05 | 00:00:00 | 22,88 | 23,17 | 22,41 | 22,67 | 2.829.600 | | 2007-10-08 | 00:00:00 | 22,54 | 22,96 | 22,49 | 22,79 | 1.176.900 | | 2007-10-09 | 00:00:00 | 22,76 | 23,14 | 22,73 | 23,02 | 1.513.800 | | 2007-10-10 | 00:00:00 | 23,13 | 23,31 | 22,93 | 23,02 | 1.422.400 | | 2007-10-11 | 00:00:00 | 22,92 | 23,11 | 22,77 | 22,94 | 1.950.500 | | 2007-10-12 | 00:00:00 | 22,80 | 23,31 | 22,63 | 23,16 | 2.112.300 | | 2007-10-15 | 00:00:00 | 23,02 | 23,33 | 22,75 | 22,89 | 2.067.600 | | 2007-10-16 | 00:00:00 | 22,68 | 22,75 | 22,46 | 22,61 | 3.285.900 | | 2007-10-17 | 00:00:00 | 22,59 | 23,29 | 22,59 | 23,02 | 2.724.700 | | 2007-10-18 | 00:00:00 | 23,15 | 23,25 | 22,13 | 22,38 | 3.505.300 | | 2007-10-19 | 00:00:00 | 22,20 | 22,20 | 21,71 | 21,86 | 2.919.800 | | 2007-10-22 | 00:00:00 | 22,06 | 21,61 | 21,28 | 21,50 | 2.085.900 | | 2007-10-23 | 00:00:00 | 21,62 | 22,10 | 21,62 | 21,81 | 1.939.600 | | 2007-10-24 | 00:00:00 | 21,82 | 22,08 | 21,34 | 21,48 | 2.042.000 | | 2007-10-25 | 00:00:00 | 21,70 | 21,89 | 21,54 | 21,65 | 1.264.400 | | 2007-10-26 | 00:00:00 | 21,65 | 21,66 | 20,82 | 21,13 | 5.213.000 | | 2007-10-29 | 00:00:00 | 21,37 | 21,49 | 21,15 | 21,24 | 1.560.600 | | 2007-10-30 | 00:00:00 | 21,13 | 21,64 | 21,01 | 21,52 | 1.757.200 | | 2007-10-31 | 00:00:00 | 21,60 | 22,26 | 21,60 | 22,13 | 2.876.700 | | 2007-11-01 | 00:00:00 | 21,99 | 21,99 | 20,20 | 20,50 | 7.226.800 | | 2007-11-02 | 00:00:00 | 20,11 | 20,43 | 19,40 | 19,84 | 5.060.200 | | 2007-11-05 | 00:00:00 | 19,60 | 19,64 | 19,09 | 19,13 | 4.999.100 | | 2007-11-06 | 00:00:00 | 19,50 | 19,75 | 19,00 | 19,38 | 3.510.700 | | 2007-11-07 | 00:00:00 | 19,50 | 19,77 | 18,63 | 18,82 | 4.172.800 | | 2007-11-08 | 00:00:00 | 18,45 | 19,29 | 18,11 | 19,16 | 4.799.300 | | 2007-11-09 | 00:00:00 | 19,60 | 19,86 | 18,21 | 18,39 | 6.035.700 | | 2007-11-12 | 00:00:00 | 18,32 | 19,25 | 18,32 | 19,14 | 2.912.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
