(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 | | 2001-09-25 | 00:00:00 | 4.035,31 | 4.135,50 | 3.948,64 | 4.009,12 | 0 | | 2001-09-26 | 00:00:00 | 4.014,40 | 4.186,04 | 4.014,40 | 4.095,32 | 0 | | 2001-09-27 | 00:00:00 | 4.095,35 | 4.184,50 | 4.048,20 | 4.184,50 | 0 | | 2001-09-28 | 00:00:00 | 4.197,35 | 4.317,63 | 4.197,35 | 4.308,15 | 0 | | 2001-10-01 | 00:00:00 | 4.315,06 | 4.316,39 | 4.183,66 | 4.239,97 | 0 | | 2001-10-02 | 00:00:00 | 4.239,69 | 4.304,20 | 4.157,60 | 4.304,20 | 0 | | 2001-10-03 | 00:00:00 | 4.304,01 | 4.441,55 | 4.181,09 | 4.436,66 | 0 | | 2001-10-04 | 00:00:00 | 4.440,30 | 4.549,89 | 4.414,55 | 4.548,13 | 0 | | 2001-10-05 | 00:00:00 | 4.537,52 | 4.592,14 | 4.441,32 | 4.487,69 | 0 | | 2001-10-08 | 00:00:00 | 4.469,11 | 4.505,28 | 4.330,54 | 4.495,15 | 0 | | 2001-10-09 | 00:00:00 | 4.488,47 | 4.545,68 | 4.436,54 | 4.472,42 | 0 | | 2001-10-10 | 00:00:00 | 4.471,63 | 4.622,85 | 4.421,96 | 4.613,19 | 0 | | 2001-10-11 | 00:00:00 | 4.627,72 | 4.742,18 | 4.616,68 | 4.718,46 | 0 | | 2001-10-12 | 00:00:00 | 4.720,61 | 4.724,73 | 4.581,36 | 4.625,13 | 0 | | 2001-10-15 | 00:00:00 | 4.619,59 | 4.623,95 | 4.496,59 | 4.548,48 | 0 | | 2001-10-16 | 00:00:00 | 4.542,28 | 4.636,93 | 4.510,75 | 4.626,48 | 0 | | 2001-10-17 | 00:00:00 | 4.634,10 | 4.779,64 | 4.609,94 | 4.644,82 | 0 | | 2001-10-18 | 00:00:00 | 4.628,09 | 4.628,09 | 4.493,84 | 4.574,37 | 0 | | 2001-10-19 | 00:00:00 | 4.580,68 | 4.590,93 | 4.445,64 | 4.513,53 | 0 | | 2001-10-22 | 00:00:00 | 4.518,36 | 4.633,24 | 4.480,16 | 4.619,32 | 0 | | 2001-10-23 | 00:00:00 | 4.629,49 | 4.735,94 | 4.629,49 | 4.704,22 | 0 | | 2001-10-24 | 00:00:00 | 4.689,04 | 4.841,14 | 4.652,25 | 4.811,82 | 0 | | 2001-10-25 | 00:00:00 | 4.805,03 | 4.874,31 | 4.651,35 | 4.715,60 | 0 | | 2001-10-26 | 00:00:00 | 4.719,03 | 4.820,26 | 4.719,03 | 4.820,26 | 0 | | 2001-10-29 | 00:00:00 | 4.812,60 | 4.812,60 | 4.659,75 | 4.660,35 | 0 | | 2001-10-30 | 00:00:00 | 4.658,52 | 4.658,52 | 4.476,61 | 4.543,98 | 0 | | 2001-10-31 | 00:00:00 | 4.526,85 | 4.626,02 | 4.457,72 | 4.559,13 | 0 | | 2001-11-01 | 00:00:00 | 4.556,71 | 4.637,18 | 4.481,55 | 4.636,13 | 0 | | 2001-11-02 | 00:00:00 | 4.641,36 | 4.658,47 | 4.568,64 | 4.583,31 | 0 | | 2001-11-05 | 00:00:00 | 4.588,69 | 4.755,11 | 4.588,69 | 4.755,11 | 0 | | 2001-11-06 | 00:00:00 | 4.767,61 | 4.819,90 | 4.707,65 | 4.707,65 | 0 | | 2001-11-07 | 00:00:00 | 4.715,15 | 4.862,85 | 4.676,25 | 4.860,66 | 0 | | 2001-11-08 | 00:00:00 | 4.851,38 | 5.005,95 | 4.833,59 | 4.993,57 | 0 | | 2001-11-09 | 00:00:00 | 4.990,81 | 4.990,81 | 4.886,31 | 4.910,07 | 0 | | 2001-11-12 | 00:00:00 | 4.907,61 | 4.910,12 | 4.648,68 | 4.820,37 | 0 | | 2001-11-13 | 00:00:00 | 4.825,55 | 4.970,03 | 4.821,82 | 4.946,97 | 0 | | 2001-11-14 | 00:00:00 | 4.950,74 | 5.047,19 | 4.939,83 | 4.953,53 | 0 | | 2001-11-15 | 00:00:00 | 4.960,59 | 5.073,25 | 4.960,59 | 5.006,33 | 0 | | 2001-11-16 | 00:00:00 | 5.015,56 | 5.114,40 | 4.989,21 | 5.062,64 | 0 | | 2001-11-19 | 00:00:00 | 5.071,63 | 5.193,66 | 5.071,63 | 5.185,10 | 0 | | 2001-11-20 | 00:00:00 | 5.187,19 | 5.212,03 | 5.016,92 | 5.096,18 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
