(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 | | 2002-11-01 | 00:00:00 | 3.152,19 | 3.174,01 | 3.056,22 | 3.165,16 | 0 | | 2002-11-04 | 00:00:00 | 3.167,49 | 3.330,94 | 3.167,49 | 3.327,94 | 0 | | 2002-11-05 | 00:00:00 | 3.318,17 | 3.395,53 | 3.268,13 | 3.351,32 | 0 | | 2002-11-06 | 00:00:00 | 3.356,06 | 3.443,49 | 3.280,90 | 3.298,84 | 0 | | 2002-11-07 | 00:00:00 | 3.298,51 | 3.334,51 | 3.130,44 | 3.155,66 | 0 | | 2002-11-08 | 00:00:00 | 3.157,91 | 3.174,39 | 3.072,81 | 3.079,10 | 0 | | 2002-11-11 | 00:00:00 | 3.076,25 | 3.076,25 | 3.005,43 | 3.042,06 | 0 | | 2002-11-12 | 00:00:00 | 3.040,14 | 3.129,66 | 3.024,97 | 3.115,88 | 0 | | 2002-11-13 | 00:00:00 | 3.096,70 | 3.121,32 | 2.987,85 | 3.066,42 | 0 | | 2002-11-14 | 00:00:00 | 3.063,30 | 3.191,67 | 3.035,72 | 3.188,39 | 0 | | 2002-11-15 | 00:00:00 | 3.195,99 | 3.232,07 | 3.151,61 | 3.191,76 | 0 | | 2002-11-18 | 00:00:00 | 3.195,97 | 3.262,08 | 3.185,06 | 3.218,36 | 0 | | 2002-11-19 | 00:00:00 | 3.205,76 | 3.221,98 | 3.144,78 | 3.206,93 | 0 | | 2002-11-20 | 00:00:00 | 3.210,22 | 3.224,78 | 3.117,02 | 3.212,99 | 0 | | 2002-11-21 | 00:00:00 | 3.216,54 | 3.304,83 | 3.216,54 | 3.304,63 | 0 | | 2002-11-22 | 00:00:00 | 3.302,68 | 3.337,34 | 3.278,00 | 3.320,88 | 0 | | 2002-11-25 | 00:00:00 | 3.322,78 | 3.365,59 | 3.278,59 | 3.299,24 | 0 | | 2002-11-26 | 00:00:00 | 3.299,61 | 3.333,53 | 3.183,30 | 3.191,63 | 0 | | 2002-11-27 | 00:00:00 | 3.184,47 | 3.346,14 | 3.148,94 | 3.346,14 | 0 | | 2002-11-28 | 00:00:00 | 3.342,58 | 3.376,99 | 3.305,44 | 3.360,76 | 0 | | 2002-11-29 | 00:00:00 | 3.361,06 | 3.403,40 | 3.320,32 | 3.320,32 | 0 | | 2002-12-02 | 00:00:00 | 3.332,73 | 3.476,83 | 3.332,73 | 3.380,20 | 0 | | 2002-12-03 | 00:00:00 | 3.389,13 | 3.410,95 | 3.278,63 | 3.280,49 | 0 | | 2002-12-04 | 00:00:00 | 3.275,80 | 3.331,14 | 3.235,58 | 3.320,75 | 0 | | 2002-12-05 | 00:00:00 | 3.327,75 | 3.386,27 | 3.189,12 | 3.224,74 | 0 | | 2002-12-06 | 00:00:00 | 3.221,68 | 3.245,76 | 3.108,76 | 3.207,53 | 0 | | 2002-12-09 | 00:00:00 | 3.206,36 | 3.223,42 | 3.065,57 | 3.065,57 | 0 | | 2002-12-10 | 00:00:00 | 3.062,87 | 3.173,96 | 3.062,87 | 3.167,99 | 0 | | 2002-12-11 | 00:00:00 | 3.166,46 | 3.212,62 | 3.134,37 | 3.196,05 | 0 | | 2002-12-12 | 00:00:00 | 3.193,59 | 3.208,59 | 3.098,26 | 3.111,88 | 0 | | 2002-12-13 | 00:00:00 | 3.110,79 | 3.122,53 | 3.034,12 | 3.077,06 | 0 | | 2002-12-16 | 00:00:00 | 3.074,51 | 3.205,29 | 3.029,74 | 3.205,29 | 0 | | 2002-12-17 | 00:00:00 | 3.209,65 | 3.222,40 | 3.136,09 | 3.139,97 | 0 | | 2002-12-18 | 00:00:00 | 3.136,04 | 3.136,04 | 3.022,69 | 3.022,69 | 0 | | 2002-12-19 | 00:00:00 | 3.031,98 | 3.099,32 | 2.925,87 | 2.961,41 | 0 | | 2002-12-20 | 00:00:00 | 2.970,28 | 3.039,12 | 2.948,56 | 3.024,22 | 0 | | 2002-12-23 | 00:00:00 | 3.022,31 | 3.048,29 | 2.961,78 | 3.000,84 | 0 | | 2002-12-27 | 00:00:00 | 2.996,67 | 2.996,67 | 2.840,00 | 2.840,00 | 0 | | 2002-12-30 | 00:00:00 | 2.838,87 | 2.900,95 | 2.836,01 | 2.892,63 | 0 | | 2003-01-02 | 00:00:00 | 2.898,68 | 3.105,04 | 2.898,68 | 3.105,04 | 0 | | 2003-01-03 | 00:00:00 | 3.098,89 | 3.124,86 | 3.070,03 | 3.092,94 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
