(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-04 | 00:00:00 | 9,08 | 9,20 | 8,84 | 8,90 | 3.706.900 | | 2002-10-07 | 00:00:00 | 8,85 | 8,86 | 8,49 | 8,52 | 1.806.000 | | 2002-10-08 | 00:00:00 | 8,65 | 8,75 | 8,32 | 8,40 | 3.441.400 | | 2002-10-09 | 00:00:00 | 8,55 | 8,55 | 8,22 | 8,51 | 2.489.100 | | 2002-10-10 | 00:00:00 | 8,45 | 8,97 | 8,45 | 8,97 | 2.050.200 | | 2002-10-11 | 00:00:00 | 9,16 | 10,07 | 9,12 | 9,92 | 3.102.900 | | 2002-10-14 | 00:00:00 | 9,90 | 10,19 | 9,86 | 10,04 | 2.739.800 | | 2002-10-15 | 00:00:00 | 10,18 | 10,90 | 10,05 | 10,90 | 2.420.400 | | 2002-10-16 | 00:00:00 | 10,70 | 11,47 | 10,50 | 10,95 | 2.798.800 | | 2002-10-17 | 00:00:00 | 11,01 | 11,50 | 11,01 | 11,18 | 2.604.500 | | 2002-10-18 | 00:00:00 | 11,40 | 11,40 | 10,36 | 10,70 | 3.265.300 | | 2002-10-21 | 00:00:00 | 10,61 | 10,84 | 10,42 | 10,71 | 2.113.400 | | 2002-10-22 | 00:00:00 | 10,84 | 11,08 | 10,70 | 10,73 | 2.642.800 | | 2002-10-23 | 00:00:00 | 10,82 | 10,92 | 10,20 | 10,20 | 1.962.600 | | 2002-10-24 | 00:00:00 | 10,40 | 10,57 | 9,80 | 10,11 | 2.415.100 | | 2002-10-25 | 00:00:00 | 9,97 | 10,30 | 9,95 | 9,97 | 1.258.800 | | 2002-10-28 | 00:00:00 | 10,70 | 10,74 | 10,12 | 10,35 | 1.996.000 | | 2002-10-29 | 00:00:00 | 10,20 | 10,53 | 10,00 | 10,02 | 2.129.400 | | 2002-10-30 | 00:00:00 | 10,40 | 10,54 | 10,20 | 10,45 | 3.433.000 | | 2002-10-31 | 00:00:00 | 9,77 | 9,98 | 9,27 | 9,69 | 9.687.200 | | 2002-11-01 | 00:00:00 | 9,66 | 10,08 | 9,47 | 9,81 | 1.676.900 | | 2002-11-04 | 00:00:00 | 10,02 | 10,37 | 9,95 | 10,37 | 1.980.100 | | 2002-11-05 | 00:00:00 | 10,36 | 10,70 | 10,11 | 10,65 | 1.515.400 | | 2002-11-06 | 00:00:00 | 10,90 | 11,15 | 10,22 | 10,49 | 2.346.400 | | 2002-11-07 | 00:00:00 | 10,58 | 10,76 | 10,47 | 10,56 | 2.797.100 | | 2002-11-08 | 00:00:00 | 10,35 | 10,66 | 10,25 | 10,55 | 2.505.900 | | 2002-11-11 | 00:00:00 | 10,40 | 10,51 | 10,13 | 10,25 | 1.300.000 | | 2002-11-12 | 00:00:00 | 10,10 | 10,18 | 9,88 | 10,12 | 2.176.400 | | 2002-11-13 | 00:00:00 | 10,02 | 10,11 | 9,73 | 9,86 | 1.625.800 | | 2002-11-14 | 00:00:00 | 9,83 | 10,43 | 9,80 | 10,39 | 1.648.300 | | 2002-11-15 | 00:00:00 | 10,56 | 10,64 | 10,37 | 10,55 | 1.825.000 | | 2002-11-18 | 00:00:00 | 10,58 | 10,75 | 10,54 | 10,75 | 1.552.600 | | 2002-11-19 | 00:00:00 | 10,55 | 10,90 | 10,54 | 10,82 | 2.063.400 | | 2002-11-20 | 00:00:00 | 10,89 | 11,20 | 10,85 | 11,07 | 3.624.700 | | 2002-11-21 | 00:00:00 | 11,25 | 11,92 | 11,25 | 11,92 | 4.790.500 | | 2002-11-22 | 00:00:00 | 12,00 | 12,05 | 11,80 | 12,00 | 2.164.300 | | 2002-11-25 | 00:00:00 | 12,35 | 13,06 | 12,35 | 12,51 | 9.449.700 | | 2002-11-26 | 00:00:00 | 12,50 | 12,80 | 12,40 | 12,44 | 2.357.400 | | 2002-11-27 | 00:00:00 | 12,40 | 12,86 | 12,05 | 12,82 | 3.687.600 | | 2002-11-28 | 00:00:00 | 12,95 | 12,95 | 12,30 | 12,30 | 1.520.000 | | 2002-11-29 | 00:00:00 | 12,38 | 12,41 | 11,91 | 12,34 | 2.473.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
