(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-08 | 00:00:00 | 17,25 | 17,36 | 17,18 | 17,26 | 4.766.300 | | 2004-09-09 | 00:00:00 | 17,08 | 17,18 | 16,89 | 16,95 | 5.200.600 | | 2004-09-10 | 00:00:00 | 16,85 | 17,09 | 16,85 | 17,03 | 3.920.000 | | 2004-09-13 | 00:00:00 | 17,05 | 17,32 | 17,05 | 17,30 | 4.711.100 | | 2004-09-14 | 00:00:00 | 17,17 | 17,27 | 17,09 | 17,19 | 4.901.100 | | 2004-09-15 | 00:00:00 | 17,11 | 17,29 | 17,08 | 17,12 | 5.907.000 | | 2004-09-16 | 00:00:00 | 16,99 | 17,17 | 16,86 | 16,99 | 6.123.400 | | 2004-09-17 | 00:00:00 | 17,06 | 17,30 | 16,91 | 17,30 | 8.801.200 | | 2004-09-20 | 00:00:00 | 17,20 | 17,25 | 16,98 | 17,11 | 4.491.900 | | 2004-09-21 | 00:00:00 | 17,03 | 17,22 | 17,03 | 17,11 | 4.246.000 | | 2004-09-22 | 00:00:00 | 17,15 | 17,20 | 16,86 | 16,93 | 6.503.500 | | 2004-09-23 | 00:00:00 | 16,80 | 16,85 | 16,44 | 16,52 | 13.166.400 | | 2004-09-24 | 00:00:00 | 16,52 | 16,63 | 16,24 | 16,50 | 8.141.400 | | 2004-09-27 | 00:00:00 | 16,54 | 16,54 | 16,16 | 16,22 | 5.821.900 | | 2004-09-28 | 00:00:00 | 16,15 | 16,44 | 16,08 | 16,37 | 7.776.200 | | 2004-09-29 | 00:00:00 | 16,42 | 16,76 | 16,42 | 16,64 | 9.031.200 | | 2004-09-30 | 00:00:00 | 16,80 | 16,83 | 16,22 | 16,29 | 15.619.100 | | 2004-10-01 | 00:00:00 | 16,40 | 16,98 | 16,33 | 16,82 | 11.189.200 | | 2004-10-04 | 00:00:00 | 17,05 | 17,38 | 17,05 | 17,29 | 10.475.100 | | 2004-10-05 | 00:00:00 | 17,26 | 17,50 | 17,15 | 17,34 | 8.919.500 | | 2004-10-06 | 00:00:00 | 17,34 | 17,44 | 17,20 | 17,38 | 7.637.900 | | 2004-10-07 | 00:00:00 | 17,45 | 17,56 | 17,26 | 17,38 | 5.826.600 | | 2004-10-08 | 00:00:00 | 17,30 | 17,54 | 17,00 | 17,23 | 9.514.000 | | 2004-10-11 | 00:00:00 | 17,21 | 17,29 | 17,04 | 17,15 | 3.302.500 | | 2004-10-12 | 00:00:00 | 17,24 | 17,24 | 16,90 | 17,07 | 6.539.500 | | 2004-10-13 | 00:00:00 | 17,25 | 17,43 | 17,18 | 17,27 | 6.712.900 | | 2004-10-14 | 00:00:00 | 17,05 | 17,20 | 16,96 | 17,00 | 8.056.700 | | 2004-10-15 | 00:00:00 | 16,56 | 16,83 | 16,45 | 16,73 | 14.889.500 | | 2004-10-18 | 00:00:00 | 16,90 | 16,95 | 16,57 | 16,70 | 8.462.000 | | 2004-10-19 | 00:00:00 | 16,87 | 17,18 | 16,85 | 16,96 | 11.019.700 | | 2004-10-20 | 00:00:00 | 16,67 | 16,75 | 16,26 | 16,42 | 18.843.400 | | 2004-10-21 | 00:00:00 | 16,56 | 16,64 | 16,26 | 16,49 | 12.414.300 | | 2004-10-22 | 00:00:00 | 16,45 | 16,78 | 16,38 | 16,58 | 9.093.600 | | 2004-10-25 | 00:00:00 | 16,25 | 16,35 | 16,14 | 16,21 | 7.991.800 | | 2004-10-26 | 00:00:00 | 16,34 | 16,42 | 16,27 | 16,31 | 7.817.700 | | 2004-10-27 | 00:00:00 | 16,55 | 16,68 | 16,33 | 16,60 | 11.274.000 | | 2004-10-28 | 00:00:00 | 16,79 | 16,99 | 16,67 | 16,99 | 14.196.700 | | 2004-10-29 | 00:00:00 | 16,89 | 17,20 | 16,85 | 16,87 | 6.471.000 | | 2004-11-01 | 00:00:00 | 16,85 | 17,13 | 16,85 | 17,08 | 3.884.600 | | 2004-11-02 | 00:00:00 | 17,14 | 17,33 | 17,06 | 17,24 | 6.368.900 | | 2004-11-03 | 00:00:00 | 17,45 | 17,55 | 17,36 | 17,39 | 9.707.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
