(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-14 | 00:00:00 | 14,96 | 15,03 | 14,52 | 14,78 | 2.788.600 | | 2002-06-17 | 00:00:00 | 14,97 | 15,49 | 14,97 | 15,40 | 2.582.500 | | 2002-06-18 | 00:00:00 | 15,51 | 15,51 | 15,09 | 15,31 | 2.427.800 | | 2002-06-19 | 00:00:00 | 15,07 | 15,10 | 14,55 | 14,69 | 3.296.500 | | 2002-06-20 | 00:00:00 | 14,60 | 14,85 | 13,87 | 14,00 | 3.581.500 | | 2002-06-21 | 00:00:00 | 14,01 | 14,34 | 13,58 | 14,13 | 3.128.000 | | 2002-06-24 | 00:00:00 | 14,29 | 14,68 | 13,95 | 14,31 | 3.149.700 | | 2002-06-25 | 00:00:00 | 14,52 | 15,10 | 14,52 | 14,66 | 5.124.400 | | 2002-06-26 | 00:00:00 | 14,06 | 15,18 | 13,95 | 15,12 | 6.184.300 | | 2002-06-27 | 00:00:00 | 15,27 | 15,94 | 15,27 | 15,52 | 3.987.300 | | 2002-06-28 | 00:00:00 | 15,70 | 15,90 | 15,45 | 15,61 | 2.502.000 | | 2002-07-01 | 00:00:00 | 15,40 | 15,75 | 15,15 | 15,16 | 1.907.300 | | 2002-07-02 | 00:00:00 | 15,07 | 15,27 | 14,69 | 14,69 | 1.611.600 | | 2002-07-03 | 00:00:00 | 14,85 | 14,93 | 14,38 | 14,53 | 2.498.200 | | 2002-07-04 | 00:00:00 | 14,75 | 15,06 | 14,70 | 15,00 | 2.036.400 | | 2002-07-05 | 00:00:00 | 15,10 | 15,80 | 15,00 | 15,80 | 3.444.900 | | 2002-07-08 | 00:00:00 | 15,63 | 15,76 | 15,18 | 15,38 | 1.505.900 | | 2002-07-09 | 00:00:00 | 15,19 | 15,60 | 14,74 | 14,97 | 1.644.000 | | 2002-07-10 | 00:00:00 | 14,90 | 14,96 | 14,34 | 14,34 | 1.387.800 | | 2002-07-11 | 00:00:00 | 14,10 | 14,49 | 13,76 | 13,76 | 1.804.000 | | 2002-07-12 | 00:00:00 | 14,20 | 14,36 | 13,51 | 13,73 | 2.195.800 | | 2002-07-15 | 00:00:00 | 13,83 | 14,15 | 13,33 | 13,47 | 2.871.100 | | 2002-07-16 | 00:00:00 | 13,69 | 13,70 | 12,81 | 13,30 | 2.854.400 | | 2002-07-17 | 00:00:00 | 13,16 | 13,88 | 13,16 | 13,35 | 2.950.300 | | 2002-07-18 | 00:00:00 | 13,60 | 13,94 | 13,33 | 13,59 | 2.555.000 | | 2002-07-19 | 00:00:00 | 13,75 | 13,75 | 12,99 | 13,02 | 1.830.400 | | 2002-07-22 | 00:00:00 | 12,99 | 13,15 | 12,02 | 12,08 | 2.202.100 | | 2002-07-23 | 00:00:00 | 12,36 | 12,68 | 11,74 | 11,74 | 3.854.700 | | 2002-07-24 | 00:00:00 | 11,78 | 12,15 | 10,61 | 11,37 | 3.729.800 | | 2002-07-25 | 00:00:00 | 12,10 | 12,43 | 11,80 | 12,01 | 3.542.500 | | 2002-07-26 | 00:00:00 | 11,98 | 12,07 | 11,54 | 11,80 | 1.896.400 | | 2002-07-29 | 00:00:00 | 12,00 | 13,25 | 11,90 | 13,25 | 2.710.000 | | 2002-07-30 | 00:00:00 | 13,49 | 13,49 | 13,05 | 13,30 | 2.062.300 | | 2002-07-31 | 00:00:00 | 13,44 | 13,56 | 12,62 | 12,98 | 3.088.400 | | 2002-08-01 | 00:00:00 | 13,15 | 13,30 | 12,20 | 12,23 | 2.214.800 | | 2002-08-02 | 00:00:00 | 12,30 | 12,40 | 11,90 | 11,90 | 2.526.500 | | 2002-08-05 | 00:00:00 | 12,25 | 12,25 | 11,08 | 11,08 | 2.291.800 | | 2002-08-06 | 00:00:00 | 11,01 | 12,40 | 10,44 | 12,07 | 4.208.500 | | 2002-08-07 | 00:00:00 | 12,20 | 12,80 | 12,10 | 12,50 | 2.371.900 | | 2002-08-08 | 00:00:00 | 12,70 | 13,02 | 12,55 | 12,97 | 1.605.600 | | 2002-08-09 | 00:00:00 | 13,25 | 13,83 | 12,55 | 13,83 | 2.865.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
