(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-12 | 00:00:00 | 7.164,68 | 7.196,00 | 7.138,17 | 7.168,76 | 18.583.100 | | 2012-11-13 | 00:00:00 | 7.131,60 | 7.185,29 | 7.074,87 | 7.169,12 | 36.748.900 | | 2012-11-14 | 00:00:00 | 7.156,34 | 7.182,81 | 7.084,63 | 7.101,92 | 28.534.400 | | 2012-11-15 | 00:00:00 | 7.064,99 | 7.079,22 | 7.021,62 | 7.043,42 | 29.423.900 | | 2012-11-16 | 00:00:00 | 7.045,63 | 7.059,83 | 6.950,53 | 6.950,53 | 36.190.100 | | 2012-11-19 | 00:00:00 | 7.020,23 | 7.130,87 | 7.007,21 | 7.123,84 | 27.076.400 | | 2012-11-20 | 00:00:00 | 7.098,13 | 7.186,61 | 7.092,23 | 7.172,99 | 23.026.400 | | 2012-11-21 | 00:00:00 | 7.148,91 | 7.194,79 | 7.139,99 | 7.184,71 | 24.820.900 | | 2012-11-22 | 00:00:00 | 7.210,46 | 7.253,02 | 7.205,20 | 7.244,99 | 23.979.300 | | 2012-11-23 | 00:00:00 | 7.258,33 | 7.311,55 | 7.219,55 | 7.309,13 | 20.806.300 | | 2012-11-26 | 00:00:00 | 7.286,69 | 7.312,86 | 7.273,57 | 7.292,03 | 19.021.500 | | 2012-11-27 | 00:00:00 | 7.343,01 | 7.361,55 | 7.307,30 | 7.332,33 | 21.680.100 | | 2012-11-28 | 00:00:00 | 7.317,49 | 7.351,48 | 7.265,44 | 7.343,41 | 23.358.300 | | 2012-11-29 | 00:00:00 | 7.382,55 | 7.416,52 | 7.377,09 | 7.400,96 | 29.845.800 | | 2012-11-30 | 00:00:00 | 7.399,09 | 7.442,60 | 7.398,22 | 7.405,50 | 26.642.600 | | 2012-12-03 | 00:00:00 | 7.427,41 | 7.487,89 | 7.419,30 | 7.435,21 | 23.424.400 | | 2012-12-04 | 00:00:00 | 7.428,13 | 7.466,25 | 7.417,30 | 7.435,12 | 21.553.400 | | 2012-12-05 | 00:00:00 | 7.480,59 | 7.482,28 | 7.428,70 | 7.454,55 | 24.721.000 | | 2012-12-06 | 00:00:00 | 7.469,54 | 7.554,51 | 7.461,19 | 7.534,54 | 36.153.300 | | 2012-12-07 | 00:00:00 | 7.539,78 | 7.553,05 | 7.487,64 | 7.517,80 | 28.546.700 | | 2012-12-10 | 00:00:00 | 7.484,95 | 7.536,60 | 7.457,40 | 7.530,92 | 20.909.700 | | 2012-12-11 | 00:00:00 | 7.529,24 | 7.596,90 | 7.518,74 | 7.589,75 | 26.986.200 | | 2012-12-12 | 00:00:00 | 7.595,20 | 7.626,40 | 7.590,18 | 7.614,79 | 25.473.400 | | 2012-12-13 | 00:00:00 | 7.618,62 | 7.618,62 | 7.561,96 | 7.581,98 | 30.439.000 | | 2012-12-14 | 00:00:00 | 7.599,03 | 7.619,26 | 7.571,16 | 7.596,47 | 23.848.200 | | 2012-12-17 | 00:00:00 | 7.604,16 | 7.627,14 | 7.564,07 | 7.604,94 | 21.421.600 | | 2012-12-18 | 00:00:00 | 7.634,28 | 7.667,91 | 7.626,25 | 7.653,58 | 26.052.700 | | 2012-12-19 | 00:00:00 | 7.675,33 | 7.682,90 | 7.655,71 | 7.668,50 | 28.723.600 | | 2012-12-20 | 00:00:00 | 7.642,99 | 7.675,45 | 7.635,39 | 7.672,10 | 22.633.700 | | 2012-12-21 | 00:00:00 | 7.632,41 | 7.653,73 | 7.596,64 | 7.636,23 | 55.284.000 | | 2012-12-24 | 00:00:00 | 7.636,23 | 7.636,23 | 7.636,23 | 7.636,23 | 0 | | 2012-12-26 | 00:00:00 | 7.636,23 | 7.636,23 | 7.636,23 | 7.636,23 | 0 | | 2012-12-27 | 00:00:00 | 7.652,27 | 7.676,50 | 7.640,30 | 7.655,88 | 16.303.200 | | 2012-12-28 | 00:00:00 | 7.649,89 | 7.665,68 | 7.602,89 | 7.612,39 | 11.613.000 | | 2012-12-31 | 00:00:00 | 7.612,39 | 7.612,39 | 7.612,39 | 7.612,39 | 0 | | 2013-01-02 | 00:00:00 | 7.689,46 | 7.789,94 | 7.689,46 | 7.778,78 | 32.821.400 | | 2013-01-03 | 00:00:00 | 7.762,13 | 7.777,02 | 7.737,98 | 7.756,44 | 20.254.200 | | 2013-01-04 | 00:00:00 | 7.740,99 | 7.779,67 | 7.727,55 | 7.776,37 | 20.784.400 | | 2013-01-07 | 00:00:00 | 7.760,01 | 7.767,55 | 7.713,42 | 7.732,66 | 26.222.500 | | 2013-01-08 | 00:00:00 | 7.710,70 | 7.754,38 | 7.683,48 | 7.695,83 | 23.757.000 | | 2013-01-09 | 00:00:00 | 7.713,57 | 7.734,78 | 7.688,55 | 7.720,47 | 27.859.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
