(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 | | 2000-06-22 | 00:00:00 | 7.112,15 | 7.172,86 | 7.028,34 | 7.064,73 | 0 | | 2000-06-23 | 00:00:00 | 7.056,82 | 7.081,58 | 6.976,97 | 6.980,41 | 0 | | 2000-06-26 | 00:00:00 | 6.986,89 | 7.085,27 | 6.975,07 | 7.027,19 | 0 | | 2000-06-27 | 00:00:00 | 7.029,55 | 7.064,44 | 6.966,45 | 7.048,96 | 0 | | 2000-06-28 | 00:00:00 | 7.050,84 | 7.072,64 | 7.010,67 | 7.054,30 | 0 | | 2000-06-29 | 00:00:00 | 7.055,42 | 7.058,00 | 6.851,84 | 6.881,94 | 0 | | 2000-06-30 | 00:00:00 | 6.882,94 | 6.935,18 | 6.866,85 | 6.882,44 | 0 | | 2000-07-03 | 00:00:00 | 6.912,97 | 6.962,02 | 6.842,61 | 6.962,02 | 0 | | 2000-07-04 | 00:00:00 | 6.958,40 | 6.976,08 | 6.881,14 | 6.944,36 | 0 | | 2000-07-05 | 00:00:00 | 6.946,73 | 7.090,11 | 6.946,73 | 6.961,73 | 0 | | 2000-07-06 | 00:00:00 | 6.947,21 | 6.978,93 | 6.905,24 | 6.972,80 | 0 | | 2000-07-07 | 00:00:00 | 6.957,01 | 7.051,06 | 6.919,94 | 7.044,77 | 0 | | 2000-07-10 | 00:00:00 | 7.052,68 | 7.126,04 | 7.031,33 | 7.066,22 | 0 | | 2000-07-11 | 00:00:00 | 7.068,09 | 7.069,49 | 6.955,58 | 7.006,05 | 0 | | 2000-07-12 | 00:00:00 | 7.015,84 | 7.100,36 | 7.011,68 | 7.065,97 | 0 | | 2000-07-13 | 00:00:00 | 7.073,81 | 7.178,45 | 7.008,96 | 7.166,51 | 0 | | 2000-07-14 | 00:00:00 | 7.193,23 | 7.342,22 | 7.173,42 | 7.321,94 | 0 | | 2000-07-17 | 00:00:00 | 7.320,10 | 7.430,70 | 7.320,10 | 7.430,70 | 0 | | 2000-07-18 | 00:00:00 | 7.417,02 | 7.449,78 | 7.355,31 | 7.406,91 | 0 | | 2000-07-19 | 00:00:00 | 7.406,24 | 7.406,24 | 7.321,27 | 7.366,57 | 0 | | 2000-07-20 | 00:00:00 | 7.364,64 | 7.491,80 | 7.303,91 | 7.480,14 | 0 | | 2000-07-21 | 00:00:00 | 7.481,19 | 7.503,32 | 7.374,60 | 7.378,86 | 0 | | 2000-07-24 | 00:00:00 | 7.377,98 | 7.428,17 | 7.314,20 | 7.314,20 | 1.000.000 | | 2000-07-25 | 00:00:00 | 7.323,24 | 7.358,64 | 7.294,06 | 7.329,46 | 1.000.000 | | 2000-07-26 | 00:00:00 | 7.330,14 | 7.368,34 | 7.250,22 | 7.268,00 | 1.000.000 | | 2000-07-27 | 00:00:00 | 7.291,14 | 7.333,02 | 7.170,81 | 7.183,44 | 1.000.000 | | 2000-07-28 | 00:00:00 | 7.188,63 | 7.222,11 | 7.076,37 | 7.128,30 | 1.000.000 | | 2000-07-31 | 00:00:00 | 7.135,39 | 7.251,88 | 7.112,94 | 7.190,37 | 1.000.000 | | 2000-08-01 | 00:00:00 | 7.194,03 | 7.244,55 | 7.094,93 | 7.145,53 | 1.000.000 | | 2000-08-02 | 00:00:00 | 7.151,50 | 7.197,32 | 7.068,96 | 7.112,45 | 1.000.000 | | 2000-08-03 | 00:00:00 | 7.113,08 | 7.113,08 | 6.954,60 | 7.011,74 | 1.000.000 | | 2000-08-04 | 00:00:00 | 7.040,25 | 7.112,97 | 7.007,21 | 7.016,59 | 1.000.000 | | 2000-08-07 | 00:00:00 | 7.020,65 | 7.135,28 | 7.020,65 | 7.113,22 | 1.000.000 | | 2000-08-08 | 00:00:00 | 7.110,47 | 7.194,22 | 7.079,74 | 7.143,96 | 1.000.000 | | 2000-08-09 | 00:00:00 | 7.129,70 | 7.268,64 | 7.129,70 | 7.226,71 | 1.000.000 | | 2000-08-10 | 00:00:00 | 7.228,70 | 7.318,94 | 7.213,38 | 7.280,97 | 1.000.000 | | 2000-08-11 | 00:00:00 | 7.289,26 | 7.327,22 | 7.225,03 | 7.322,98 | 1.000.000 | | 2000-08-14 | 00:00:00 | 7.323,87 | 7.369,01 | 7.297,03 | 7.331,67 | 1.000.000 | | 2000-08-15 | 00:00:00 | 7.336,73 | 7.380,19 | 7.276,04 | 7.307,43 | 1.000.000 | | 2000-08-16 | 00:00:00 | 7.314,57 | 7.363,64 | 7.291,01 | 7.315,27 | 1.000.000 | | 2000-08-17 | 00:00:00 | 7.320,69 | 7.336,23 | 7.214,68 | 7.278,43 | 1.000.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
