(Login BolsaPT & Canal Forex) |
|
 AXA - [Ticker: CS.PA] |     | | Última Trade | 26,245 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,315 (+1,215%) | Capitalização Bolsista | 0 | | Bid / Ask | 20,850 x 3.000 - 21,120 x 300.000 | EPS | 0,00 | | Abertura | 25,930 | PER | 0,00% | | Máximo | 26,340 | Pagamento Dividendo | | | Mínimo | 25,930 | Data Ex-Dividendo | | | Fecho Anterior | 25,930 | Yield | | | Volume | 6.613.815 | 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 CS.PA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-19 | 00:00:00 | 16,70 | 17,10 | 16,65 | 16,97 | 13.844.700 | | 2004-05-20 | 00:00:00 | 16,75 | 16,80 | 16,57 | 16,72 | 4.241.300 | | 2004-05-21 | 00:00:00 | 16,78 | 16,89 | 16,35 | 16,50 | 6.996.800 | | 2004-05-24 | 00:00:00 | 16,70 | 17,06 | 16,53 | 16,80 | 6.161.400 | | 2004-05-25 | 00:00:00 | 16,63 | 16,70 | 16,45 | 16,66 | 4.987.800 | | 2004-05-26 | 00:00:00 | 17,03 | 17,11 | 16,84 | 16,98 | 6.900.500 | | 2004-05-27 | 00:00:00 | 17,08 | 17,29 | 17,00 | 17,00 | 11.365.100 | | 2004-05-28 | 00:00:00 | 17,12 | 17,18 | 16,79 | 16,80 | 12.336.800 | | 2004-05-31 | 00:00:00 | 16,80 | 16,95 | 16,76 | 16,86 | 1.373.000 | | 2004-06-01 | 00:00:00 | 16,78 | 16,89 | 16,50 | 16,63 | 5.701.200 | | 2004-06-02 | 00:00:00 | 16,76 | 16,86 | 16,66 | 16,74 | 4.689.000 | | 2004-06-03 | 00:00:00 | 16,73 | 16,80 | 16,47 | 16,73 | 5.984.200 | | 2004-06-04 | 00:00:00 | 16,80 | 17,28 | 16,74 | 17,25 | 8.253.700 | | 2004-06-07 | 00:00:00 | 17,45 | 17,72 | 17,40 | 17,53 | 7.445.000 | | 2004-06-08 | 00:00:00 | 17,68 | 17,68 | 17,31 | 17,51 | 5.150.800 | | 2004-06-09 | 00:00:00 | 17,55 | 17,62 | 17,33 | 17,42 | 5.142.200 | | 2004-06-10 | 00:00:00 | 17,32 | 17,43 | 17,27 | 17,41 | 4.055.400 | | 2004-06-11 | 00:00:00 | 17,47 | 17,47 | 17,18 | 17,33 | 2.643.700 | | 2004-06-14 | 00:00:00 | 17,30 | 17,30 | 16,88 | 17,05 | 5.353.600 | | 2004-06-15 | 00:00:00 | 16,99 | 17,44 | 16,94 | 17,30 | 6.102.700 | | 2004-06-16 | 00:00:00 | 17,40 | 17,48 | 17,25 | 17,35 | 5.623.100 | | 2004-06-17 | 00:00:00 | 17,28 | 17,53 | 17,24 | 17,45 | 7.076.900 | | 2004-06-18 | 00:00:00 | 17,46 | 17,53 | 17,24 | 17,53 | 12.552.200 | | 2004-06-21 | 00:00:00 | 17,67 | 17,72 | 17,44 | 17,52 | 5.452.800 | | 2004-06-22 | 00:00:00 | 17,48 | 17,61 | 17,15 | 17,21 | 6.547.400 | | 2004-06-23 | 00:00:00 | 17,38 | 17,54 | 17,29 | 17,43 | 18.048.400 | | 2004-06-24 | 00:00:00 | 17,66 | 17,93 | 17,65 | 17,84 | 9.643.700 | | 2004-06-25 | 00:00:00 | 17,80 | 18,05 | 17,75 | 17,93 | 6.814.100 | | 2004-06-28 | 00:00:00 | 17,87 | 18,29 | 17,86 | 18,28 | 7.502.200 | | 2004-06-29 | 00:00:00 | 18,05 | 18,25 | 18,02 | 18,22 | 9.346.100 | | 2004-06-30 | 00:00:00 | 18,19 | 18,33 | 18,05 | 18,10 | 9.558.400 | | 2004-07-01 | 00:00:00 | 18,16 | 18,47 | 17,95 | 18,00 | 8.584.700 | | 2004-07-02 | 00:00:00 | 17,93 | 18,11 | 17,62 | 17,84 | 7.648.300 | | 2004-07-05 | 00:00:00 | 17,80 | 17,97 | 17,69 | 17,73 | 3.331.800 | | 2004-07-06 | 00:00:00 | 17,73 | 17,80 | 17,27 | 17,42 | 7.127.500 | | 2004-07-07 | 00:00:00 | 17,44 | 17,59 | 17,24 | 17,25 | 5.785.600 | | 2004-07-08 | 00:00:00 | 17,16 | 17,50 | 17,04 | 17,49 | 6.109.700 | | 2004-07-09 | 00:00:00 | 17,29 | 17,46 | 17,12 | 17,43 | 5.613.900 | | 2004-07-12 | 00:00:00 | 17,35 | 17,60 | 17,31 | 17,36 | 3.279.200 | | 2004-07-13 | 00:00:00 | 17,47 | 17,64 | 17,24 | 17,28 | 7.816.400 | | 2004-07-14 | 00:00:00 | 17,09 | 17,28 | 16,90 | 17,25 | 5.614.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
