(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 | | 2002-08-09 | 00:00:00 | 13,25 | 13,83 | 12,55 | 13,83 | 2.865.800 | | 2002-08-12 | 00:00:00 | 13,25 | 13,50 | 12,82 | 13,26 | 1.306.400 | | 2002-08-13 | 00:00:00 | 13,34 | 13,43 | 12,96 | 13,25 | 788.000 | | 2002-08-14 | 00:00:00 | 12,90 | 13,10 | 12,80 | 12,81 | 944.100 | | 2002-08-15 | 00:00:00 | 13,24 | 13,44 | 13,09 | 13,31 | 933.600 | | 2002-08-16 | 00:00:00 | 13,40 | 13,54 | 12,99 | 13,22 | 1.449.800 | | 2002-08-19 | 00:00:00 | 13,20 | 13,94 | 13,20 | 13,84 | 1.124.000 | | 2002-08-20 | 00:00:00 | 13,93 | 14,16 | 13,27 | 13,47 | 1.263.500 | | 2002-08-21 | 00:00:00 | 13,71 | 14,08 | 13,65 | 13,94 | 1.311.700 | | 2002-08-22 | 00:00:00 | 14,14 | 14,44 | 14,06 | 14,40 | 1.260.500 | | 2002-08-23 | 00:00:00 | 14,50 | 14,59 | 14,31 | 14,36 | 974.600 | | 2002-08-26 | 00:00:00 | 14,25 | 14,75 | 14,24 | 14,24 | 1.412.100 | | 2002-08-27 | 00:00:00 | 14,31 | 15,04 | 14,28 | 15,03 | 2.194.200 | | 2002-08-28 | 00:00:00 | 14,86 | 14,87 | 13,93 | 13,99 | 2.707.800 | | 2002-08-29 | 00:00:00 | 14,00 | 14,06 | 13,50 | 13,53 | 2.062.100 | | 2002-08-30 | 00:00:00 | 13,70 | 13,75 | 13,37 | 13,48 | 2.004.100 | | 2002-09-02 | 00:00:00 | 13,40 | 13,65 | 13,30 | 13,42 | 714.300 | | 2002-09-03 | 00:00:00 | 13,30 | 13,41 | 12,48 | 12,60 | 2.046.100 | | 2002-09-04 | 00:00:00 | 12,46 | 13,10 | 12,25 | 12,80 | 2.075.600 | | 2002-09-05 | 00:00:00 | 12,70 | 13,00 | 12,26 | 12,60 | 1.623.800 | | 2002-09-06 | 00:00:00 | 12,60 | 12,96 | 12,46 | 12,96 | 1.534.600 | | 2002-09-09 | 00:00:00 | 12,90 | 12,93 | 12,54 | 12,68 | 1.300.100 | | 2002-09-10 | 00:00:00 | 12,90 | 12,90 | 12,65 | 12,76 | 1.146.100 | | 2002-09-11 | 00:00:00 | 12,96 | 13,24 | 12,71 | 13,24 | 1.402.700 | | 2002-09-12 | 00:00:00 | 13,10 | 13,30 | 12,36 | 12,42 | 1.322.100 | | 2002-09-13 | 00:00:00 | 12,25 | 12,30 | 11,05 | 11,86 | 5.978.600 | | 2002-09-16 | 00:00:00 | 12,02 | 12,23 | 11,80 | 11,84 | 1.631.500 | | 2002-09-17 | 00:00:00 | 12,39 | 12,47 | 11,48 | 11,65 | 2.833.900 | | 2002-09-18 | 00:00:00 | 11,20 | 11,31 | 10,20 | 10,50 | 7.483.400 | | 2002-09-19 | 00:00:00 | 10,60 | 10,93 | 9,97 | 10,07 | 5.532.300 | | 2002-09-20 | 00:00:00 | 10,08 | 10,42 | 9,99 | 10,00 | 2.027.800 | | 2002-09-23 | 00:00:00 | 10,15 | 10,34 | 9,14 | 9,30 | 2.419.600 | | 2002-09-24 | 00:00:00 | 9,20 | 9,55 | 8,71 | 8,98 | 4.205.000 | | 2002-09-25 | 00:00:00 | 8,91 | 9,76 | 8,88 | 9,73 | 2.195.900 | | 2002-09-26 | 00:00:00 | 9,94 | 10,05 | 9,54 | 9,98 | 2.101.000 | | 2002-09-27 | 00:00:00 | 9,91 | 10,10 | 9,39 | 9,50 | 2.801.100 | | 2002-09-30 | 00:00:00 | 9,20 | 9,25 | 8,74 | 9,00 | 2.643.700 | | 2002-10-01 | 00:00:00 | 9,02 | 9,30 | 8,81 | 9,00 | 3.037.200 | | 2002-10-02 | 00:00:00 | 9,38 | 9,56 | 8,91 | 9,44 | 3.488.400 | | 2002-10-03 | 00:00:00 | 9,30 | 9,30 | 9,03 | 9,06 | 2.083.400 | | 2002-10-04 | 00:00:00 | 9,08 | 9,20 | 8,84 | 8,90 | 3.706.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
