(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 | | 2002-09-06 | 00:00:00 | 3.361,67 | 3.486,51 | 3.352,10 | 3.485,68 | 0 | | 2002-09-09 | 00:00:00 | 3.480,57 | 3.480,57 | 3.383,68 | 3.429,22 | 0 | | 2002-09-10 | 00:00:00 | 3.437,11 | 3.515,52 | 3.437,11 | 3.494,69 | 0 | | 2002-09-11 | 00:00:00 | 3.507,50 | 3.615,59 | 3.467,22 | 3.584,69 | 0 | | 2002-09-12 | 00:00:00 | 3.573,22 | 3.573,22 | 3.421,87 | 3.421,87 | 0 | | 2002-09-13 | 00:00:00 | 3.406,58 | 3.406,58 | 3.275,28 | 3.361,28 | 0 | | 2002-09-16 | 00:00:00 | 3.359,33 | 3.378,11 | 3.288,22 | 3.319,05 | 0 | | 2002-09-17 | 00:00:00 | 3.321,76 | 3.445,59 | 3.243,81 | 3.289,13 | 0 | | 2002-09-18 | 00:00:00 | 3.277,41 | 3.277,41 | 3.111,01 | 3.124,92 | 0 | | 2002-09-19 | 00:00:00 | 3.136,33 | 3.162,07 | 3.007,47 | 3.007,47 | 0 | | 2002-09-20 | 00:00:00 | 3.001,88 | 3.093,22 | 2.956,56 | 3.065,73 | 0 | | 2002-09-23 | 00:00:00 | 3.063,44 | 3.106,09 | 2.890,30 | 2.914,25 | 0 | | 2002-09-24 | 00:00:00 | 2.913,16 | 2.959,49 | 2.774,36 | 2.873,21 | 0 | | 2002-09-25 | 00:00:00 | 2.872,98 | 2.979,60 | 2.806,83 | 2.962,50 | 0 | | 2002-09-26 | 00:00:00 | 2.963,12 | 3.058,87 | 2.932,85 | 3.020,60 | 0 | | 2002-09-27 | 00:00:00 | 3.020,71 | 3.050,77 | 2.888,45 | 2.918,90 | 0 | | 2002-09-30 | 00:00:00 | 2.906,60 | 2.906,60 | 2.719,49 | 2.769,03 | 0 | | 2002-10-01 | 00:00:00 | 2.772,96 | 2.894,93 | 2.729,57 | 2.865,23 | 0 | | 2002-10-02 | 00:00:00 | 2.866,26 | 2.974,34 | 2.817,36 | 2.926,74 | 0 | | 2002-10-03 | 00:00:00 | 2.923,55 | 2.939,69 | 2.809,84 | 2.813,30 | 0 | | 2002-10-04 | 00:00:00 | 2.812,15 | 2.847,42 | 2.677,61 | 2.714,62 | 0 | | 2002-10-07 | 00:00:00 | 2.710,33 | 2.710,33 | 2.621,86 | 2.667,39 | 0 | | 2002-10-08 | 00:00:00 | 2.679,02 | 2.723,37 | 2.542,65 | 2.622,09 | 0 | | 2002-10-09 | 00:00:00 | 2.617,54 | 2.620,00 | 2.519,30 | 2.597,88 | 0 | | 2002-10-10 | 00:00:00 | 2.593,26 | 2.733,19 | 2.548,40 | 2.733,19 | 0 | | 2002-10-11 | 00:00:00 | 2.731,84 | 2.930,74 | 2.714,41 | 2.930,74 | 0 | | 2002-10-14 | 00:00:00 | 2.928,63 | 2.928,63 | 2.793,93 | 2.850,11 | 0 | | 2002-10-15 | 00:00:00 | 2.856,58 | 3.048,27 | 2.856,58 | 3.048,27 | 0 | | 2002-10-16 | 00:00:00 | 3.038,18 | 3.106,29 | 2.966,44 | 3.008,93 | 0 | | 2002-10-17 | 00:00:00 | 3.021,74 | 3.187,27 | 3.018,09 | 3.172,46 | 0 | | 2002-10-18 | 00:00:00 | 3.172,34 | 3.226,25 | 3.083,46 | 3.163,67 | 0 | | 2002-10-21 | 00:00:00 | 3.151,94 | 3.282,67 | 3.096,12 | 3.282,67 | 0 | | 2002-10-22 | 00:00:00 | 3.269,80 | 3.299,01 | 3.141,60 | 3.155,97 | 0 | | 2002-10-23 | 00:00:00 | 3.164,58 | 3.232,98 | 2.983,64 | 3.015,42 | 0 | | 2002-10-24 | 00:00:00 | 3.027,36 | 3.129,57 | 3.020,05 | 3.090,01 | 0 | | 2002-10-25 | 00:00:00 | 3.089,71 | 3.119,71 | 3.018,74 | 3.102,01 | 0 | | 2002-10-28 | 00:00:00 | 3.105,29 | 3.235,66 | 3.105,29 | 3.198,96 | 0 | | 2002-10-29 | 00:00:00 | 3.188,72 | 3.188,72 | 3.010,74 | 3.022,01 | 0 | | 2002-10-30 | 00:00:00 | 3.024,90 | 3.140,39 | 2.999,60 | 3.113,59 | 0 | | 2002-10-31 | 00:00:00 | 3.115,76 | 3.216,27 | 3.086,62 | 3.152,85 | 0 | | 2002-11-01 | 00:00:00 | 3.152,19 | 3.174,01 | 3.056,22 | 3.165,16 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
