(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 | | 2003-02-28 | 00:00:00 | 2.508,89 | 2.581,48 | 2.480,72 | 2.547,05 | 0 | | 2003-03-03 | 00:00:00 | 2.553,74 | 2.600,76 | 2.535,30 | 2.549,65 | 0 | | 2003-03-04 | 00:00:00 | 2.541,81 | 2.541,81 | 2.477,06 | 2.501,03 | 0 | | 2003-03-05 | 00:00:00 | 2.495,46 | 2.540,06 | 2.456,40 | 2.498,02 | 0 | | 2003-03-06 | 00:00:00 | 2.500,64 | 2.531,63 | 2.433,32 | 2.437,51 | 0 | | 2003-03-07 | 00:00:00 | 2.433,72 | 2.467,57 | 2.393,59 | 2.431,66 | 0 | | 2003-03-10 | 00:00:00 | 2.437,32 | 2.447,98 | 2.328,81 | 2.329,04 | 0 | | 2003-03-11 | 00:00:00 | 2.324,01 | 2.348,08 | 2.258,57 | 2.305,30 | 0 | | 2003-03-12 | 00:00:00 | 2.300,11 | 2.319,65 | 2.188,75 | 2.202,96 | 0 | | 2003-03-13 | 00:00:00 | 2.203,97 | 2.354,31 | 2.203,97 | 2.354,31 | 0 | | 2003-03-14 | 00:00:00 | 2.356,36 | 2.482,14 | 2.356,36 | 2.403,19 | 0 | | 2003-03-17 | 00:00:00 | 2.398,11 | 2.520,54 | 2.327,87 | 2.487,12 | 0 | | 2003-03-18 | 00:00:00 | 2.490,78 | 2.624,98 | 2.490,78 | 2.584,61 | 0 | | 2003-03-19 | 00:00:00 | 2.576,96 | 2.675,02 | 2.524,52 | 2.615,22 | 0 | | 2003-03-20 | 00:00:00 | 2.607,76 | 2.657,50 | 2.551,91 | 2.604,85 | 0 | | 2003-03-21 | 00:00:00 | 2.607,70 | 2.731,57 | 2.603,85 | 2.715,06 | 0 | | 2003-03-24 | 00:00:00 | 2.712,62 | 2.712,62 | 2.548,37 | 2.548,37 | 0 | | 2003-03-25 | 00:00:00 | 2.541,79 | 2.636,72 | 2.481,71 | 2.636,10 | 0 | | 2003-03-26 | 00:00:00 | 2.634,89 | 2.680,53 | 2.579,33 | 2.579,33 | 0 | | 2003-03-27 | 00:00:00 | 2.583,27 | 2.589,68 | 2.511,96 | 2.584,05 | 0 | | 2003-03-28 | 00:00:00 | 2.580,96 | 2.581,65 | 2.498,29 | 2.520,84 | 0 | | 2003-03-31 | 00:00:00 | 2.511,99 | 2.511,99 | 2.396,60 | 2.423,87 | 0 | | 2003-04-01 | 00:00:00 | 2.426,24 | 2.473,94 | 2.395,72 | 2.450,19 | 0 | | 2003-04-02 | 00:00:00 | 2.462,21 | 2.589,35 | 2.462,21 | 2.589,35 | 0 | | 2003-04-03 | 00:00:00 | 2.582,95 | 2.644,96 | 2.557,19 | 2.569,81 | 0 | | 2003-04-04 | 00:00:00 | 2.573,16 | 2.656,25 | 2.553,67 | 2.654,07 | 0 | | 2003-04-07 | 00:00:00 | 2.654,76 | 2.814,39 | 2.654,44 | 2.808,94 | 0 | | 2003-04-08 | 00:00:00 | 2.798,74 | 2.809,17 | 2.740,61 | 2.767,79 | 0 | | 2003-04-09 | 00:00:00 | 2.756,62 | 2.824,99 | 2.696,32 | 2.734,10 | 0 | | 2003-04-10 | 00:00:00 | 2.730,97 | 2.763,65 | 2.685,80 | 2.697,10 | 0 | | 2003-04-11 | 00:00:00 | 2.700,61 | 2.797,42 | 2.700,61 | 2.733,95 | 0 | | 2003-04-14 | 00:00:00 | 2.741,66 | 2.787,38 | 2.700,33 | 2.776,78 | 0 | | 2003-04-15 | 00:00:00 | 2.792,06 | 2.867,64 | 2.792,06 | 2.834,12 | 0 | | 2003-04-16 | 00:00:00 | 2.843,33 | 2.915,69 | 2.824,68 | 2.824,68 | 0 | | 2003-04-17 | 00:00:00 | 2.820,35 | 2.899,98 | 2.801,17 | 2.899,78 | 0 | | 2003-04-22 | 00:00:00 | 2.898,36 | 2.965,21 | 2.843,80 | 2.960,96 | 0 | | 2003-04-23 | 00:00:00 | 2.968,80 | 3.000,76 | 2.932,73 | 2.974,40 | 0 | | 2003-04-24 | 00:00:00 | 2.967,62 | 2.969,95 | 2.881,04 | 2.891,62 | 0 | | 2003-04-25 | 00:00:00 | 2.892,46 | 2.909,14 | 2.828,84 | 2.838,23 | 0 | | 2003-04-28 | 00:00:00 | 2.834,46 | 2.953,92 | 2.821,35 | 2.953,92 | 0 | | 2003-04-29 | 00:00:00 | 2.958,12 | 3.004,79 | 2.908,96 | 2.908,96 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
