(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 | | 2001-02-07 | 00:00:00 | 6.691,36 | 6.691,36 | 6.578,96 | 6.578,96 | 0 | | 2001-02-08 | 00:00:00 | 6.585,40 | 6.662,77 | 6.580,24 | 6.636,81 | 0 | | 2001-02-09 | 00:00:00 | 6.637,13 | 6.637,13 | 6.497,07 | 6.497,07 | 0 | | 2001-02-12 | 00:00:00 | 6.498,93 | 6.572,37 | 6.498,93 | 6.564,91 | 0 | | 2001-02-13 | 00:00:00 | 6.567,85 | 6.603,17 | 6.545,02 | 6.557,93 | 0 | | 2001-02-14 | 00:00:00 | 6.556,09 | 6.556,09 | 6.444,16 | 6.479,87 | 0 | | 2001-02-15 | 00:00:00 | 6.480,34 | 6.591,67 | 6.480,34 | 6.591,67 | 0 | | 2001-02-16 | 00:00:00 | 6.587,46 | 6.587,46 | 6.439,26 | 6.439,26 | 0 | | 2001-02-19 | 00:00:00 | 6.441,26 | 6.493,61 | 6.441,26 | 6.472,21 | 0 | | 2001-02-20 | 00:00:00 | 6.471,03 | 6.530,13 | 6.425,65 | 6.451,57 | 0 | | 2001-02-21 | 00:00:00 | 6.453,76 | 6.453,76 | 6.312,14 | 6.347,99 | 0 | | 2001-02-22 | 00:00:00 | 6.347,43 | 6.363,55 | 6.216,52 | 6.277,99 | 0 | | 2001-02-23 | 00:00:00 | 6.279,28 | 6.312,10 | 6.071,35 | 6.075,34 | 0 | | 2001-02-26 | 00:00:00 | 6.079,97 | 6.209,13 | 6.079,97 | 6.189,07 | 0 | | 2001-02-27 | 00:00:00 | 6.191,87 | 6.254,82 | 6.162,51 | 6.220,48 | 0 | | 2001-02-28 | 00:00:00 | 6.221,70 | 6.284,81 | 6.170,00 | 6.208,24 | 0 | | 2001-03-01 | 00:00:00 | 6.212,66 | 6.212,66 | 6.094,76 | 6.123,38 | 0 | | 2001-03-02 | 00:00:00 | 6.123,59 | 6.183,91 | 6.052,01 | 6.159,02 | 0 | | 2001-03-05 | 00:00:00 | 6.172,35 | 6.218,79 | 6.134,02 | 6.216,38 | 0 | | 2001-03-06 | 00:00:00 | 6.218,12 | 6.310,18 | 6.218,12 | 6.284,06 | 0 | | 2001-03-07 | 00:00:00 | 6.274,21 | 6.342,54 | 6.249,70 | 6.305,64 | 0 | | 2001-03-08 | 00:00:00 | 6.308,73 | 6.339,92 | 6.245,72 | 6.267,06 | 0 | | 2001-03-09 | 00:00:00 | 6.264,22 | 6.264,22 | 6.193,33 | 6.204,42 | 0 | | 2001-03-12 | 00:00:00 | 6.202,37 | 6.202,37 | 6.043,34 | 6.046,56 | 0 | | 2001-03-13 | 00:00:00 | 6.038,85 | 6.038,85 | 5.935,07 | 5.962,93 | 0 | | 2001-03-14 | 00:00:00 | 5.969,51 | 6.025,93 | 5.663,54 | 5.794,12 | 0 | | 2001-03-15 | 00:00:00 | 5.819,69 | 5.889,95 | 5.767,06 | 5.889,95 | 0 | | 2001-03-16 | 00:00:00 | 5.881,62 | 5.907,07 | 5.728,88 | 5.734,49 | 0 | | 2001-03-19 | 00:00:00 | 5.732,85 | 5.805,71 | 5.650,30 | 5.657,29 | 0 | | 2001-03-20 | 00:00:00 | 5.663,66 | 5.788,99 | 5.663,66 | 5.782,16 | 0 | | 2001-03-21 | 00:00:00 | 5.780,60 | 5.780,60 | 5.600,89 | 5.622,09 | 0 | | 2001-03-22 | 00:00:00 | 5.599,02 | 5.621,06 | 5.351,48 | 5.388,02 | 0 | | 2001-03-23 | 00:00:00 | 5.396,63 | 5.574,99 | 5.396,63 | 5.544,67 | 0 | | 2001-03-26 | 00:00:00 | 5.557,82 | 5.756,59 | 5.557,82 | 5.726,97 | 0 | | 2001-03-27 | 00:00:00 | 5.724,15 | 5.938,21 | 5.689,18 | 5.938,21 | 0 | | 2001-03-28 | 00:00:00 | 5.938,21 | 5.938,21 | 5.775,44 | 5.817,52 | 0 | | 2001-03-29 | 00:00:00 | 5.812,65 | 5.879,30 | 5.713,56 | 5.879,30 | 0 | | 2001-03-30 | 00:00:00 | 5.870,10 | 5.944,25 | 5.805,27 | 5.829,95 | 0 | | 2001-04-02 | 00:00:00 | 5.843,37 | 5.912,26 | 5.702,93 | 5.760,76 | 0 | | 2001-04-03 | 00:00:00 | 5.747,05 | 5.747,05 | 5.511,76 | 5.553,46 | 0 | | 2001-04-04 | 00:00:00 | 5.537,94 | 5.632,13 | 5.383,99 | 5.597,66 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
