(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 | | 2013-01-09 | 00:00:00 | 7.713,57 | 7.734,78 | 7.688,55 | 7.720,47 | 27.859.700 | | 2013-01-10 | 00:00:00 | 7.732,14 | 7.773,69 | 7.685,08 | 7.708,47 | 29.723.400 | | 2013-01-11 | 00:00:00 | 7.725,93 | 7.731,45 | 7.683,92 | 7.715,53 | 25.558.300 | | 2013-01-14 | 00:00:00 | 7.737,61 | 7.785,82 | 7.702,36 | 7.729,52 | 24.562.900 | | 2013-01-15 | 00:00:00 | 7.704,05 | 7.735,21 | 7.635,88 | 7.675,91 | 31.299.500 | | 2013-01-16 | 00:00:00 | 7.661,61 | 7.694,80 | 7.643,14 | 7.691,13 | 25.992.200 | | 2013-01-17 | 00:00:00 | 7.677,28 | 7.764,03 | 7.662,43 | 7.735,46 | 26.786.500 | | 2013-01-18 | 00:00:00 | 7.747,13 | 7.753,49 | 7.702,23 | 7.702,23 | 30.164.400 | | 2013-01-21 | 00:00:00 | 7.727,77 | 7.749,82 | 7.719,02 | 7.748,86 | 15.688.700 | | 2013-01-22 | 00:00:00 | 7.741,88 | 7.746,91 | 7.634,26 | 7.696,21 | 29.306.200 | | 2013-01-23 | 00:00:00 | 7.702,92 | 7.731,63 | 7.684,84 | 7.707,54 | 26.663.400 | | 2013-01-24 | 00:00:00 | 7.700,53 | 7.753,30 | 7.661,96 | 7.748,13 | 25.213.900 | | 2013-01-25 | 00:00:00 | 7.746,78 | 7.865,16 | 7.743,19 | 7.857,97 | 29.292.700 | | 2013-01-28 | 00:00:00 | 7.859,83 | 7.871,79 | 7.831,72 | 7.833,00 | 22.722.100 | | 2013-01-29 | 00:00:00 | 7.841,96 | 7.857,14 | 7.800,12 | 7.848,57 | 24.837.800 | | 2013-01-30 | 00:00:00 | 7.855,68 | 7.863,35 | 7.775,03 | 7.811,31 | 27.707.000 | | 2013-01-31 | 00:00:00 | 7.800,45 | 7.812,34 | 7.765,20 | 7.776,05 | 34.102.100 | | 2013-02-05 | 00:00:00 | 7.643,54 | 7.677,14 | 7.622,30 | 7.664,66 | 31.721.400 | | 2013-02-06 | 00:00:00 | 7.665,88 | 7.694,42 | 7.537,29 | 7.581,18 | 33.199.400 | | 2013-02-07 | 00:00:00 | 7.581,37 | 7.661,31 | 7.565,32 | 7.590,85 | 34.190.800 | | 2013-02-08 | 00:00:00 | 7.607,57 | 7.655,31 | 7.577,34 | 7.652,14 | 26.912.200 | | 2013-02-11 | 00:00:00 | 7.627,72 | 7.676,82 | 7.597,61 | 7.633,74 | 21.851.000 | | 2013-02-12 | 00:00:00 | 7.619,12 | 7.661,97 | 7.593,66 | 7.660,19 | 25.135.400 | | 2013-02-13 | 00:00:00 | 7.678,48 | 7.737,41 | 7.650,29 | 7.711,89 | 24.106.100 | | 2013-02-14 | 00:00:00 | 7.697,89 | 7.729,36 | 7.607,48 | 7.631,19 | 23.482.900 | | 2013-02-15 | 00:00:00 | 7.636,26 | 7.649,50 | 7.588,57 | 7.593,51 | 31.446.500 | | 2013-02-19 | 00:00:00 | 7.614,10 | 7.762,90 | 7.611,60 | 7.752,45 | 29.184.200 | | 2013-02-22 | 00:00:00 | 7.619,81 | 7.681,12 | 7.607,26 | 7.661,91 | 32.936.400 | | 2013-02-25 | 00:00:00 | 7.731,80 | 7.860,57 | 7.726,40 | 7.773,19 | 42.329.700 | | 2013-02-26 | 00:00:00 | 7.682,24 | 7.683,96 | 7.589,32 | 7.597,11 | 38.841.300 | | 2013-02-27 | 00:00:00 | 7.641,84 | 7.679,44 | 7.565,78 | 7.675,83 | 27.156.000 | | 2013-02-28 | 00:00:00 | 7.712,20 | 7.753,39 | 7.691,81 | 7.741,70 | 30.571.400 | | 2013-03-01 | 00:00:00 | 7.735,35 | 7.767,67 | 7.627,99 | 7.708,16 | 30.626.000 | | 2013-03-04 | 00:00:00 | 7.654,67 | 7.708,88 | 7.637,32 | 7.691,68 | 21.488.000 | | 2013-03-05 | 00:00:00 | 7.779,62 | 7.883,60 | 7.772,33 | 7.870,31 | 37.153.700 | | 2013-03-06 | 00:00:00 | 7.907,39 | 7.977,64 | 7.898,04 | 7.919,33 | 32.329.800 | | 2013-03-07 | 00:00:00 | 7.934,19 | 7.956,26 | 7.911,56 | 7.939,77 | 29.303.300 | | 2013-03-08 | 00:00:00 | 7.970,66 | 8.015,07 | 7.962,28 | 7.986,47 | 32.136.300 | | 2013-03-12 | 00:00:00 | 7.970,83 | 7.999,50 | 7.933,94 | 7.966,12 | 24.719.200 | | 2013-03-13 | 00:00:00 | 7.964,77 | 7.978,84 | 7.942,37 | 7.970,91 | 26.484.000 | | 2013-03-14 | 00:00:00 | 8.013,25 | 8.060,26 | 8.011,22 | 8.058,37 | 35.605.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
