(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 | | 2000-02-28 | 00:00:00 | 7.732,90 | 7.747,37 | 7.492,23 | 7.587,13 | 0 | | 2000-02-29 | 00:00:00 | 7.590,90 | 7.700,36 | 7.590,90 | 7.644,55 | 0 | | 2000-03-01 | 00:00:00 | 7.645,30 | 7.769,01 | 7.618,60 | 7.727,93 | 0 | | 2000-03-02 | 00:00:00 | 7.720,90 | 7.950,66 | 7.639,93 | 7.945,77 | 0 | | 2000-03-03 | 00:00:00 | 7.952,28 | 8.022,48 | 7.874,57 | 7.960,03 | 0 | | 2000-03-06 | 00:00:00 | 7.960,09 | 8.030,59 | 7.925,20 | 7.975,78 | 0 | | 2000-03-07 | 00:00:00 | 7.971,23 | 8.136,16 | 7.922,32 | 8.064,97 | 0 | | 2000-03-08 | 00:00:00 | 8.069,98 | 8.097,68 | 7.949,38 | 7.987,00 | 0 | | 2000-03-09 | 00:00:00 | 7.984,21 | 8.084,92 | 7.877,19 | 7.949,15 | 0 | | 2000-03-10 | 00:00:00 | 7.952,51 | 8.076,31 | 7.952,51 | 7.975,95 | 0 | | 2000-03-13 | 00:00:00 | 7.977,06 | 7.991,07 | 7.630,31 | 7.693,85 | 0 | | 2000-03-14 | 00:00:00 | 7.695,79 | 7.757,03 | 7.630,10 | 7.650,05 | 0 | | 2000-03-15 | 00:00:00 | 7.633,20 | 7.633,20 | 7.411,76 | 7.414,46 | 0 | | 2000-03-16 | 00:00:00 | 7.416,64 | 7.648,28 | 7.416,64 | 7.583,96 | 0 | | 2000-03-17 | 00:00:00 | 7.594,99 | 7.834,54 | 7.574,52 | 7.710,92 | 0 | | 2000-03-20 | 00:00:00 | 7.716,24 | 7.887,97 | 7.716,24 | 7.872,38 | 0 | | 2000-03-21 | 00:00:00 | 7.865,48 | 7.865,48 | 7.735,74 | 7.807,93 | 0 | | 2000-03-22 | 00:00:00 | 7.827,56 | 7.949,72 | 7.787,09 | 7.798,62 | 0 | | 2000-03-23 | 00:00:00 | 7.803,69 | 7.873,03 | 7.677,08 | 7.694,78 | 0 | | 2000-03-24 | 00:00:00 | 7.706,50 | 7.932,42 | 7.706,50 | 7.932,42 | 0 | | 2000-03-27 | 00:00:00 | 7.932,71 | 7.939,92 | 7.832,06 | 7.892,49 | 0 | | 2000-03-28 | 00:00:00 | 7.891,15 | 8.031,21 | 7.880,12 | 7.931,93 | 0 | | 2000-03-29 | 00:00:00 | 7.930,82 | 7.963,70 | 7.859,44 | 7.864,76 | 0 | | 2000-03-30 | 00:00:00 | 7.834,56 | 7.849,53 | 7.610,51 | 7.644,89 | 0 | | 2000-03-31 | 00:00:00 | 7.649,88 | 7.704,28 | 7.522,70 | 7.599,39 | 0 | | 2000-04-03 | 00:00:00 | 7.599,78 | 7.641,53 | 7.404,37 | 7.429,22 | 0 | | 2000-04-04 | 00:00:00 | 7.431,42 | 7.566,92 | 7.430,18 | 7.522,80 | 0 | | 2000-04-05 | 00:00:00 | 7.502,09 | 7.538,72 | 7.205,86 | 7.330,77 | 0 | | 2000-04-06 | 00:00:00 | 7.345,01 | 7.480,13 | 7.325,72 | 7.446,21 | 0 | | 2000-04-07 | 00:00:00 | 7.470,39 | 7.533,36 | 7.399,81 | 7.522,20 | 0 | | 2000-04-10 | 00:00:00 | 7.534,91 | 7.614,81 | 7.507,93 | 7.516,95 | 0 | | 2000-04-11 | 00:00:00 | 7.513,12 | 7.513,12 | 7.366,49 | 7.442,66 | 0 | | 2000-04-12 | 00:00:00 | 7.438,26 | 7.517,75 | 7.414,38 | 7.443,07 | 0 | | 2000-04-13 | 00:00:00 | 7.421,06 | 7.450,39 | 7.302,82 | 7.449,06 | 0 | | 2000-04-14 | 00:00:00 | 7.440,05 | 7.440,05 | 7.168,90 | 7.214,83 | 0 | | 2000-04-17 | 00:00:00 | 7.201,66 | 7.201,66 | 6.890,96 | 7.187,14 | 0 | | 2000-04-18 | 00:00:00 | 7.186,18 | 7.305,03 | 7.094,92 | 7.196,49 | 0 | | 2000-04-19 | 00:00:00 | 7.204,33 | 7.305,94 | 7.146,52 | 7.216,71 | 0 | | 2000-04-20 | 00:00:00 | 7.216,22 | 7.242,80 | 7.157,95 | 7.157,95 | 0 | | 2000-04-25 | 00:00:00 | 7.164,15 | 7.317,06 | 7.096,38 | 7.280,51 | 0 | | 2000-04-26 | 00:00:00 | 7.293,10 | 7.444,28 | 7.293,10 | 7.388,55 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
