(Login BolsaPT & Canal Forex) |
|
 DAX Xetra - Deutscher Aktien Index - [Ticker: ^GDAXI] |     | | Última Trade | 13.465,510 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:44:00 | Price-Target 1 Ano | 0,000 | | Variação | +235,940 (+1,780%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 13.342,440 | PER | 0,00% | | Máximo | 13.488,590 | Pagamento Dividendo | | | Mínimo | 13.341,300 | Data Ex-Dividendo | | | Fecho Anterior | 13.229,570 | 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 ^GDAXI de 2000-01-01 a 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-30 | 00:00:00 | 5.749,25 | 5.830,62 | 5.712,48 | 5.792,19 | 0 | | 2001-07-31 | 00:00:00 | 5.802,49 | 5.861,19 | 5.754,20 | 5.861,19 | 0 | | 2001-08-01 | 00:00:00 | 5.859,68 | 5.859,68 | 5.812,59 | 5.835,23 | 0 | | 2001-08-02 | 00:00:00 | 5.845,63 | 5.930,45 | 5.764,29 | 5.777,28 | 0 | | 2001-08-03 | 00:00:00 | 5.777,45 | 5.808,53 | 5.735,88 | 5.735,88 | 0 | | 2001-08-06 | 00:00:00 | 5.734,24 | 5.802,68 | 5.708,47 | 5.746,04 | 0 | | 2001-08-07 | 00:00:00 | 5.747,36 | 5.783,08 | 5.688,57 | 5.752,51 | 0 | | 2001-08-08 | 00:00:00 | 5.748,68 | 5.748,68 | 5.609,40 | 5.614,51 | 0 | | 2001-08-09 | 00:00:00 | 5.595,54 | 5.595,54 | 5.467,72 | 5.512,28 | 0 | | 2001-08-10 | 00:00:00 | 5.523,06 | 5.569,93 | 5.387,34 | 5.433,49 | 0 | | 2001-08-13 | 00:00:00 | 5.441,10 | 5.499,75 | 5.401,49 | 5.453,77 | 0 | | 2001-08-14 | 00:00:00 | 5.465,75 | 5.569,05 | 5.465,75 | 5.520,71 | 0 | | 2001-08-15 | 00:00:00 | 5.521,46 | 5.530,78 | 5.428,51 | 5.455,44 | 0 | | 2001-08-16 | 00:00:00 | 5.454,37 | 5.454,37 | 5.334,04 | 5.361,92 | 0 | | 2001-08-17 | 00:00:00 | 5.370,34 | 5.416,15 | 5.174,30 | 5.222,12 | 0 | | 2001-08-20 | 00:00:00 | 5.219,75 | 5.266,15 | 5.124,69 | 5.207,83 | 0 | | 2001-08-21 | 00:00:00 | 5.215,20 | 5.252,02 | 5.169,52 | 5.216,11 | 0 | | 2001-08-22 | 00:00:00 | 5.204,31 | 5.322,99 | 5.141,65 | 5.220,21 | 0 | | 2001-08-23 | 00:00:00 | 5.232,94 | 5.280,32 | 5.187,14 | 5.254,04 | 0 | | 2001-08-24 | 00:00:00 | 5.268,80 | 5.423,54 | 5.268,80 | 5.387,50 | 0 | | 2001-08-27 | 00:00:00 | 5.397,64 | 5.455,12 | 5.382,12 | 5.406,47 | 0 | | 2001-08-28 | 00:00:00 | 5.406,26 | 5.454,99 | 5.286,50 | 5.308,78 | 0 | | 2001-08-29 | 00:00:00 | 5.290,68 | 5.347,28 | 5.239,99 | 5.305,00 | 0 | | 2001-08-30 | 00:00:00 | 5.296,30 | 5.334,54 | 5.157,66 | 5.162,40 | 0 | | 2001-08-31 | 00:00:00 | 5.160,02 | 5.228,45 | 5.132,27 | 5.188,17 | 0 | | 2001-09-03 | 00:00:00 | 5.195,67 | 5.205,26 | 5.062,95 | 5.094,10 | 0 | | 2001-09-04 | 00:00:00 | 5.102,28 | 5.220,10 | 5.034,72 | 5.208,10 | 0 | | 2001-09-05 | 00:00:00 | 5.188,30 | 5.188,30 | 5.028,30 | 5.048,08 | 0 | | 2001-09-06 | 00:00:00 | 5.058,76 | 5.109,93 | 4.849,03 | 4.875,37 | 0 | | 2001-09-07 | 00:00:00 | 4.871,41 | 4.910,93 | 4.713,12 | 4.730,67 | 0 | | 2001-09-10 | 00:00:00 | 4.725,16 | 4.758,10 | 4.528,07 | 4.670,13 | 0 | | 2001-09-12 | 00:00:00 | 4.259,53 | 4.403,51 | 4.159,65 | 4.369,57 | 0 | | 2001-09-13 | 00:00:00 | 4.342,59 | 4.397,01 | 4.277,50 | 4.392,40 | 0 | | 2001-09-14 | 00:00:00 | 4.385,88 | 4.441,17 | 4.115,98 | 4.115,98 | 0 | | 2001-09-17 | 00:00:00 | 4.120,56 | 4.301,47 | 3.983,56 | 4.243,68 | 0 | | 2001-09-18 | 00:00:00 | 4.237,70 | 4.238,17 | 4.122,11 | 4.194,85 | 0 | | 2001-09-19 | 00:00:00 | 4.195,98 | 4.285,34 | 4.014,83 | 4.041,80 | 0 | | 2001-09-20 | 00:00:00 | 4.044,98 | 4.110,44 | 3.778,18 | 3.809,67 | 0 | | 2001-09-21 | 00:00:00 | 3.805,00 | 3.826,05 | 3.539,18 | 3.787,23 | 0 | | 2001-09-24 | 00:00:00 | 3.792,86 | 4.056,04 | 3.792,86 | 4.038,69 | 0 | | 2001-09-25 | 00:00:00 | 4.035,31 | 4.135,50 | 3.948,64 | 4.009,12 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
