(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-14 | 00:00:00 | 17,09 | 17,28 | 16,90 | 17,25 | 5.614.700 | | 2004-07-15 | 00:00:00 | 17,17 | 17,25 | 16,84 | 16,91 | 5.016.900 | | 2004-07-16 | 00:00:00 | 16,90 | 17,10 | 16,75 | 16,87 | 5.280.900 | | 2004-07-19 | 00:00:00 | 16,83 | 16,89 | 16,55 | 16,71 | 4.821.900 | | 2004-07-20 | 00:00:00 | 16,71 | 16,86 | 16,53 | 16,79 | 7.473.500 | | 2004-07-21 | 00:00:00 | 16,92 | 17,26 | 16,90 | 17,08 | 11.369.900 | | 2004-07-22 | 00:00:00 | 16,80 | 16,84 | 16,61 | 16,65 | 7.199.100 | | 2004-07-23 | 00:00:00 | 16,72 | 16,74 | 16,50 | 16,58 | 3.262.600 | | 2004-07-26 | 00:00:00 | 16,53 | 16,69 | 16,32 | 16,38 | 5.168.100 | | 2004-07-27 | 00:00:00 | 16,38 | 16,73 | 16,38 | 16,71 | 6.910.600 | | 2004-07-28 | 00:00:00 | 16,90 | 17,06 | 16,61 | 16,68 | 6.817.200 | | 2004-07-29 | 00:00:00 | 16,80 | 17,19 | 16,75 | 17,08 | 5.668.800 | | 2004-07-30 | 00:00:00 | 17,03 | 17,19 | 16,88 | 17,07 | 6.013.600 | | 2004-08-02 | 00:00:00 | 16,81 | 16,95 | 16,72 | 16,89 | 5.943.900 | | 2004-08-03 | 00:00:00 | 16,90 | 17,08 | 16,81 | 17,02 | 5.245.300 | | 2004-08-04 | 00:00:00 | 16,79 | 16,92 | 16,56 | 16,72 | 6.199.800 | | 2004-08-05 | 00:00:00 | 16,91 | 17,08 | 16,72 | 16,76 | 7.498.100 | | 2004-08-06 | 00:00:00 | 16,50 | 16,72 | 16,15 | 16,21 | 10.595.400 | | 2004-08-09 | 00:00:00 | 16,20 | 16,36 | 15,71 | 15,82 | 10.112.200 | | 2004-08-10 | 00:00:00 | 15,78 | 16,12 | 15,70 | 16,05 | 7.510.500 | | 2004-08-11 | 00:00:00 | 16,16 | 16,16 | 15,71 | 15,94 | 5.213.100 | | 2004-08-12 | 00:00:00 | 16,07 | 16,14 | 15,64 | 15,77 | 5.862.700 | | 2004-08-13 | 00:00:00 | 15,62 | 16,01 | 15,60 | 15,82 | 6.660.400 | | 2004-08-16 | 00:00:00 | 15,75 | 16,06 | 15,66 | 16,00 | 6.170.300 | | 2004-08-17 | 00:00:00 | 15,98 | 16,47 | 15,92 | 16,36 | 8.267.200 | | 2004-08-18 | 00:00:00 | 16,40 | 16,60 | 16,19 | 16,44 | 4.923.800 | | 2004-08-19 | 00:00:00 | 16,53 | 16,77 | 16,47 | 16,49 | 6.216.600 | | 2004-08-20 | 00:00:00 | 16,41 | 16,46 | 16,17 | 16,40 | 4.840.500 | | 2004-08-23 | 00:00:00 | 16,53 | 16,84 | 16,48 | 16,61 | 4.856.800 | | 2004-08-24 | 00:00:00 | 16,52 | 16,85 | 16,52 | 16,76 | 5.734.900 | | 2004-08-25 | 00:00:00 | 16,79 | 16,89 | 16,64 | 16,72 | 3.772.400 | | 2004-08-26 | 00:00:00 | 16,82 | 16,99 | 16,82 | 16,88 | 3.723.200 | | 2004-08-27 | 00:00:00 | 16,80 | 17,05 | 16,78 | 17,05 | 5.185.200 | | 2004-08-30 | 00:00:00 | 16,89 | 17,09 | 16,89 | 17,05 | 3.624.200 | | 2004-08-31 | 00:00:00 | 16,85 | 16,96 | 16,66 | 16,79 | 10.651.500 | | 2004-09-01 | 00:00:00 | 16,67 | 16,98 | 16,67 | 16,88 | 4.453.800 | | 2004-09-02 | 00:00:00 | 16,72 | 16,94 | 16,63 | 16,93 | 5.598.200 | | 2004-09-03 | 00:00:00 | 16,80 | 17,26 | 16,78 | 17,13 | 7.670.100 | | 2004-09-06 | 00:00:00 | 17,04 | 17,34 | 17,04 | 17,25 | 3.310.200 | | 2004-09-07 | 00:00:00 | 17,15 | 17,39 | 17,11 | 17,32 | 4.611.600 | | 2004-09-08 | 00:00:00 | 17,25 | 17,36 | 17,18 | 17,26 | 4.766.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
