(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-29 | 00:00:00 | 12,38 | 12,41 | 11,91 | 12,34 | 2.473.300 | | 2002-12-02 | 00:00:00 | 12,25 | 12,94 | 12,25 | 12,50 | 2.071.500 | | 2002-12-03 | 00:00:00 | 12,60 | 12,69 | 12,03 | 12,05 | 1.713.500 | | 2002-12-04 | 00:00:00 | 12,00 | 12,16 | 11,50 | 11,61 | 2.747.900 | | 2002-12-05 | 00:00:00 | 11,80 | 12,16 | 10,95 | 11,05 | 1.911.200 | | 2002-12-06 | 00:00:00 | 11,35 | 12,39 | 11,34 | 12,07 | 6.617.100 | | 2002-12-09 | 00:00:00 | 12,40 | 12,49 | 11,28 | 11,54 | 2.211.600 | | 2002-12-10 | 00:00:00 | 11,39 | 11,97 | 11,39 | 11,66 | 3.026.200 | | 2002-12-11 | 00:00:00 | 11,60 | 12,00 | 11,60 | 11,93 | 2.207.300 | | 2002-12-12 | 00:00:00 | 12,01 | 12,33 | 11,71 | 11,81 | 2.285.200 | | 2002-12-13 | 00:00:00 | 11,70 | 11,86 | 11,55 | 11,71 | 1.088.300 | | 2002-12-16 | 00:00:00 | 11,71 | 12,50 | 11,69 | 12,42 | 2.878.500 | | 2002-12-17 | 00:00:00 | 12,50 | 12,50 | 12,05 | 12,19 | 4.169.600 | | 2002-12-18 | 00:00:00 | 12,01 | 12,16 | 11,60 | 11,73 | 2.626.200 | | 2002-12-19 | 00:00:00 | 11,88 | 11,88 | 11,25 | 11,25 | 2.568.400 | | 2002-12-20 | 00:00:00 | 11,32 | 11,64 | 11,10 | 11,25 | 2.343.300 | | 2002-12-23 | 00:00:00 | 11,52 | 11,75 | 11,37 | 11,63 | 1.415.500 | | 2002-12-24 | 00:00:00 | 11,70 | 11,70 | 11,41 | 11,65 | 408.300 | | 2002-12-25 | 00:00:00 | 11,65 | 11,65 | 11,65 | 11,65 | 0 | | 2002-12-26 | 00:00:00 | 11,65 | 11,65 | 11,65 | 11,65 | 0 | | 2002-12-27 | 00:00:00 | 11,65 | 11,65 | 11,36 | 11,45 | 734.800 | | 2002-12-30 | 00:00:00 | 11,70 | 11,70 | 11,16 | 11,27 | 1.490.300 | | 2002-12-31 | 00:00:00 | 11,39 | 11,75 | 11,39 | 11,67 | 1.370.700 | | 2003-01-01 | 00:00:00 | 11,67 | 11,68 | 11,67 | 11,67 | 0 | | 2003-01-02 | 00:00:00 | 11,40 | 12,40 | 11,40 | 12,38 | 1.260.400 | | 2003-01-03 | 00:00:00 | 12,25 | 12,25 | 11,77 | 11,89 | 3.479.500 | | 2003-01-06 | 00:00:00 | 11,80 | 12,00 | 11,58 | 11,94 | 1.388.200 | | 2003-01-07 | 00:00:00 | 12,00 | 12,19 | 11,65 | 11,74 | 1.640.700 | | 2003-01-08 | 00:00:00 | 11,60 | 11,75 | 11,27 | 11,31 | 1.648.700 | | 2003-01-09 | 00:00:00 | 11,38 | 11,70 | 11,23 | 11,67 | 1.548.400 | | 2003-01-10 | 00:00:00 | 11,51 | 11,81 | 11,31 | 11,48 | 1.646.500 | | 2003-01-13 | 00:00:00 | 11,60 | 12,09 | 11,57 | 11,80 | 2.450.700 | | 2003-01-14 | 00:00:00 | 11,99 | 12,00 | 11,67 | 11,79 | 1.309.700 | | 2003-01-15 | 00:00:00 | 11,80 | 11,93 | 11,30 | 11,47 | 2.248.200 | | 2003-01-16 | 00:00:00 | 11,31 | 11,80 | 11,10 | 11,24 | 2.551.200 | | 2003-01-17 | 00:00:00 | 11,00 | 11,15 | 10,61 | 10,88 | 3.172.100 | | 2003-01-20 | 00:00:00 | 10,82 | 11,14 | 10,80 | 10,82 | 1.062.000 | | 2003-01-21 | 00:00:00 | 10,86 | 11,00 | 10,70 | 10,72 | 2.773.200 | | 2003-01-22 | 00:00:00 | 10,68 | 10,78 | 10,18 | 10,25 | 2.337.700 | | 2003-01-23 | 00:00:00 | 10,55 | 10,70 | 10,22 | 10,25 | 1.709.800 | | 2003-01-24 | 00:00:00 | 10,36 | 10,43 | 10,08 | 10,08 | 1.646.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
