(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 | | 2001-11-20 | 00:00:00 | 5.187,19 | 5.212,03 | 5.016,92 | 5.096,18 | 0 | | 2001-11-21 | 00:00:00 | 5.091,49 | 5.151,99 | 5.040,61 | 5.087,03 | 0 | | 2001-11-22 | 00:00:00 | 5.089,90 | 5.143,62 | 5.083,75 | 5.124,54 | 0 | | 2001-11-23 | 00:00:00 | 5.131,68 | 5.160,19 | 5.031,39 | 5.150,97 | 0 | | 2001-11-26 | 00:00:00 | 5.159,81 | 5.217,47 | 5.106,06 | 5.114,12 | 0 | | 2001-11-27 | 00:00:00 | 5.117,52 | 5.147,83 | 4.969,18 | 5.059,57 | 0 | | 2001-11-28 | 00:00:00 | 5.031,15 | 5.031,15 | 4.915,15 | 4.915,95 | 0 | | 2001-11-29 | 00:00:00 | 4.897,96 | 4.975,42 | 4.874,23 | 4.936,08 | 0 | | 2001-11-30 | 00:00:00 | 4.954,20 | 5.042,43 | 4.954,20 | 4.989,91 | 0 | | 2001-12-03 | 00:00:00 | 4.986,58 | 4.996,43 | 4.872,25 | 4.988,44 | 0 | | 2001-12-04 | 00:00:00 | 4.989,03 | 5.040,20 | 4.978,06 | 5.013,99 | 0 | | 2001-12-05 | 00:00:00 | 5.020,07 | 5.282,01 | 5.020,07 | 5.262,75 | 0 | | 2001-12-06 | 00:00:00 | 5.258,47 | 5.341,86 | 5.241,24 | 5.271,29 | 0 | | 2001-12-07 | 00:00:00 | 5.277,18 | 5.297,90 | 5.199,03 | 5.199,03 | 0 | | 2001-12-10 | 00:00:00 | 5.200,54 | 5.212,95 | 5.113,41 | 5.124,68 | 0 | | 2001-12-11 | 00:00:00 | 5.121,68 | 5.169,15 | 5.075,43 | 5.146,45 | 0 | | 2001-12-12 | 00:00:00 | 5.149,38 | 5.193,96 | 5.028,16 | 5.062,56 | 0 | | 2001-12-13 | 00:00:00 | 5.053,87 | 5.096,82 | 4.947,82 | 4.966,05 | 0 | | 2001-12-14 | 00:00:00 | 4.957,10 | 4.983,86 | 4.901,04 | 4.909,42 | 0 | | 2001-12-17 | 00:00:00 | 4.913,93 | 5.098,25 | 4.905,28 | 5.067,99 | 0 | | 2001-12-18 | 00:00:00 | 5.061,84 | 5.115,79 | 5.037,87 | 5.039,64 | 0 | | 2001-12-19 | 00:00:00 | 5.036,03 | 5.061,25 | 4.948,28 | 4.984,69 | 0 | | 2001-12-20 | 00:00:00 | 4.990,92 | 5.026,82 | 4.924,63 | 4.934,14 | 0 | | 2001-12-21 | 00:00:00 | 4.930,04 | 5.024,81 | 4.877,57 | 5.019,01 | 0 | | 2001-12-27 | 00:00:00 | 5.032,87 | 5.117,13 | 5.032,87 | 5.117,13 | 0 | | 2001-12-28 | 00:00:00 | 5.110,22 | 5.175,57 | 5.110,22 | 5.160,10 | 0 | | 2002-01-02 | 00:00:00 | 5.155,26 | 5.195,56 | 5.107,36 | 5.167,88 | 0 | | 2002-01-03 | 00:00:00 | 5.175,18 | 5.288,23 | 5.175,18 | 5.270,29 | 0 | | 2002-01-04 | 00:00:00 | 5.291,60 | 5.352,16 | 5.262,92 | 5.318,73 | 0 | | 2002-01-07 | 00:00:00 | 5.327,40 | 5.347,12 | 5.220,99 | 5.232,22 | 0 | | 2002-01-08 | 00:00:00 | 5.211,23 | 5.260,62 | 5.185,07 | 5.236,37 | 0 | | 2002-01-09 | 00:00:00 | 5.228,18 | 5.303,81 | 5.180,32 | 5.288,21 | 0 | | 2002-01-10 | 00:00:00 | 5.265,81 | 5.265,81 | 5.172,04 | 5.228,11 | 0 | | 2002-01-11 | 00:00:00 | 5.228,09 | 5.270,44 | 5.188,43 | 5.209,97 | 0 | | 2002-01-14 | 00:00:00 | 5.206,23 | 5.206,23 | 5.055,62 | 5.065,84 | 0 | | 2002-01-15 | 00:00:00 | 5.059,84 | 5.107,56 | 5.029,48 | 5.062,04 | 0 | | 2002-01-16 | 00:00:00 | 5.050,35 | 5.052,81 | 4.974,58 | 4.984,20 | 0 | | 2002-01-17 | 00:00:00 | 4.985,37 | 5.135,99 | 4.985,37 | 5.133,40 | 0 | | 2002-01-18 | 00:00:00 | 5.118,27 | 5.133,62 | 5.065,03 | 5.122,23 | 0 | | 2002-01-21 | 00:00:00 | 5.122,40 | 5.122,40 | 5.021,21 | 5.069,74 | 0 | | 2002-01-22 | 00:00:00 | 5.069,84 | 5.136,42 | 5.028,89 | 5.045,72 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
