(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 | | 2000-04-26 | 00:00:00 | 7.293,10 | 7.444,28 | 7.293,10 | 7.388,55 | 0 | | 2000-04-27 | 00:00:00 | 7.386,61 | 7.413,82 | 7.156,83 | 7.221,74 | 0 | | 2000-04-28 | 00:00:00 | 7.223,27 | 7.436,45 | 7.223,27 | 7.414,68 | 0 | | 2000-05-02 | 00:00:00 | 7.407,53 | 7.561,67 | 7.405,70 | 7.555,92 | 0 | | 2000-05-03 | 00:00:00 | 7.547,91 | 7.571,72 | 7.362,75 | 7.376,93 | 0 | | 2000-05-04 | 00:00:00 | 7.388,68 | 7.419,74 | 7.321,43 | 7.386,71 | 0 | | 2000-05-05 | 00:00:00 | 7.391,62 | 7.530,82 | 7.333,48 | 7.530,82 | 0 | | 2000-05-08 | 00:00:00 | 7.532,97 | 7.532,97 | 7.383,22 | 7.408,09 | 0 | | 2000-05-09 | 00:00:00 | 7.407,89 | 7.407,95 | 7.225,18 | 7.280,54 | 0 | | 2000-05-10 | 00:00:00 | 7.273,56 | 7.313,27 | 7.102,59 | 7.120,86 | 0 | | 2000-05-11 | 00:00:00 | 7.111,28 | 7.277,56 | 7.013,70 | 7.259,48 | 0 | | 2000-05-12 | 00:00:00 | 7.269,87 | 7.331,03 | 7.206,09 | 7.269,28 | 0 | | 2000-05-15 | 00:00:00 | 7.266,08 | 7.278,03 | 7.188,25 | 7.195,15 | 0 | | 2000-05-16 | 00:00:00 | 7.203,58 | 7.398,48 | 7.203,58 | 7.371,06 | 0 | | 2000-05-17 | 00:00:00 | 7.370,18 | 7.378,57 | 7.197,83 | 7.211,51 | 0 | | 2000-05-18 | 00:00:00 | 7.214,50 | 7.258,61 | 7.158,54 | 7.181,58 | 0 | | 2000-05-19 | 00:00:00 | 7.182,46 | 7.182,46 | 6.958,92 | 6.989,03 | 0 | | 2000-05-22 | 00:00:00 | 6.983,46 | 7.040,57 | 6.818,70 | 6.912,96 | 0 | | 2000-05-23 | 00:00:00 | 6.918,93 | 7.017,24 | 6.883,39 | 6.927,69 | 0 | | 2000-05-24 | 00:00:00 | 6.920,14 | 6.920,14 | 6.794,08 | 6.834,88 | 0 | | 2000-05-25 | 00:00:00 | 6.846,37 | 6.998,31 | 6.846,37 | 6.978,87 | 0 | | 2000-05-26 | 00:00:00 | 6.969,01 | 6.972,21 | 6.833,11 | 6.839,33 | 0 | | 2000-05-29 | 00:00:00 | 6.956,14 | 7.029,80 | 6.956,14 | 7.016,66 | 0 | | 2000-05-30 | 00:00:00 | 7.024,60 | 7.150,50 | 7.024,60 | 7.119,26 | 0 | | 2000-05-31 | 00:00:00 | 7.127,26 | 7.213,98 | 7.101,14 | 7.109,67 | 0 | | 2000-06-01 | 00:00:00 | 7.117,57 | 7.277,52 | 7.117,57 | 7.272,76 | 0 | | 2000-06-02 | 00:00:00 | 7.286,19 | 7.460,51 | 7.246,17 | 7.438,95 | 0 | | 2000-06-05 | 00:00:00 | 7.456,22 | 7.486,40 | 7.354,84 | 7.408,02 | 0 | | 2000-06-06 | 00:00:00 | 7.404,78 | 7.464,76 | 7.298,23 | 7.359,80 | 0 | | 2000-06-07 | 00:00:00 | 7.363,66 | 7.363,66 | 7.241,58 | 7.285,93 | 0 | | 2000-06-08 | 00:00:00 | 7.293,74 | 7.390,50 | 7.211,97 | 7.253,46 | 0 | | 2000-06-09 | 00:00:00 | 7.246,46 | 7.354,32 | 7.233,65 | 7.246,79 | 0 | | 2000-06-12 | 00:00:00 | 7.251,29 | 7.315,05 | 7.224,72 | 7.240,10 | 0 | | 2000-06-13 | 00:00:00 | 7.222,77 | 7.307,34 | 7.173,64 | 7.268,91 | 0 | | 2000-06-14 | 00:00:00 | 7.292,77 | 7.374,60 | 7.251,23 | 7.350,94 | 0 | | 2000-06-15 | 00:00:00 | 7.347,75 | 7.388,24 | 7.324,60 | 7.328,62 | 0 | | 2000-06-16 | 00:00:00 | 7.344,44 | 7.368,57 | 7.246,77 | 7.252,58 | 0 | | 2000-06-19 | 00:00:00 | 7.134,17 | 7.225,34 | 7.134,17 | 7.198,80 | 0 | | 2000-06-20 | 00:00:00 | 7.207,59 | 7.270,20 | 7.201,88 | 7.227,27 | 0 | | 2000-06-21 | 00:00:00 | 7.227,05 | 7.240,01 | 7.090,50 | 7.100,09 | 0 | | 2000-06-22 | 00:00:00 | 7.112,15 | 7.172,86 | 7.028,34 | 7.064,73 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
