(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-11-30 | 00:00:00 | 25,85 | 26,05 | 25,57 | 25,59 | 12.439.600 | 2005-12-01 | 00:00:00 | 25,73 | 26,27 | 25,65 | 26,20 | 7.198.200 | 2005-12-02 | 00:00:00 | 26,22 | 26,60 | 26,18 | 26,56 | 5.882.900 | 2005-12-05 | 00:00:00 | 26,50 | 26,73 | 26,49 | 26,65 | 6.365.700 | 2005-12-06 | 00:00:00 | 26,64 | 27,00 | 26,55 | 27,00 | 5.994.200 | 2005-12-07 | 00:00:00 | 26,97 | 27,08 | 26,71 | 26,79 | 6.860.100 | 2005-12-08 | 00:00:00 | 26,52 | 26,61 | 26,25 | 26,57 | 10.194.700 | 2005-12-09 | 00:00:00 | 26,46 | 26,60 | 26,33 | 26,54 | 5.599.900 | 2005-12-12 | 00:00:00 | 26,66 | 26,85 | 26,53 | 26,73 | 4.824.800 | 2005-12-13 | 00:00:00 | 26,70 | 26,82 | 26,47 | 26,66 | 6.428.100 | 2005-12-14 | 00:00:00 | 26,58 | 26,80 | 26,46 | 26,59 | 5.645.200 | 2005-12-15 | 00:00:00 | 26,63 | 26,64 | 26,23 | 26,45 | 6.347.200 | 2005-12-16 | 00:00:00 | 96,15 | 100,50 | 96,15 | 100,50 | 500 | 2005-12-19 | 00:00:00 | 26,89 | 27,00 | 26,53 | 26,53 | 5.771.600 | 2005-12-20 | 00:00:00 | 26,58 | 27,49 | 26,52 | 27,49 | 19.618.500 | 2005-12-21 | 00:00:00 | 27,48 | 27,82 | 27,35 | 27,70 | 13.477.600 | 2005-12-22 | 00:00:00 | 27,60 | 27,97 | 27,53 | 27,96 | 6.187.200 | 2005-12-23 | 00:00:00 | 28,00 | 28,05 | 27,71 | 27,88 | 2.916.000 | 2005-12-26 | 00:00:00 | 27,88 | 27,88 | 27,88 | 27,88 | 0 | 2005-12-27 | 00:00:00 | 27,82 | 28,08 | 27,76 | 27,94 | 2.426.100 | 2005-12-28 | 00:00:00 | 27,78 | 28,00 | 27,70 | 27,77 | 3.537.000 | 2005-12-29 | 00:00:00 | 27,90 | 28,07 | 27,78 | 27,88 | 2.653.000 | 2005-12-30 | 00:00:00 | 27,78 | 27,78 | 27,15 | 27,26 | 4.277.200 | 2006-01-02 | 00:00:00 | 27,43 | 27,69 | 27,31 | 27,61 | 2.664.000 | 2006-01-03 | 00:00:00 | 27,61 | 28,12 | 27,47 | 27,63 | 7.120.800 | 2006-01-04 | 00:00:00 | 28,00 | 28,33 | 27,70 | 28,32 | 8.008.100 | 2006-01-05 | 00:00:00 | 28,25 | 28,39 | 28,11 | 28,24 | 5.562.200 | 2006-01-06 | 00:00:00 | 28,33 | 28,57 | 28,17 | 28,44 | 7.557.000 | 2006-01-09 | 00:00:00 | 28,33 | 28,46 | 27,94 | 27,96 | 9.776.900 | 2006-01-10 | 00:00:00 | 27,84 | 27,84 | 27,26 | 27,43 | 19.832.000 | 2006-01-11 | 00:00:00 | 27,70 | 27,74 | 27,05 | 27,20 | 10.277.200 | 2006-01-12 | 00:00:00 | 27,29 | 27,55 | 27,22 | 27,48 | 7.188.100 | 2006-01-13 | 00:00:00 | 27,32 | 27,35 | 26,93 | 27,10 | 11.019.300 | 2006-01-16 | 00:00:00 | 27,02 | 27,35 | 26,99 | 27,25 | 4.476.900 | 2006-01-17 | 00:00:00 | 26,96 | 27,04 | 26,61 | 26,73 | 8.699.900 | 2006-01-18 | 00:00:00 | 26,25 | 26,55 | 25,90 | 26,39 | 13.291.600 | 2006-01-19 | 00:00:00 | 26,73 | 26,88 | 26,49 | 26,83 | 8.236.800 | 2006-01-20 | 00:00:00 | 26,76 | 26,99 | 26,06 | 26,15 | 8.744.600 | 2006-01-23 | 00:00:00 | 25,66 | 26,18 | 25,64 | 26,09 | 8.284.600 | 2006-01-24 | 00:00:00 | 26,21 | 26,27 | 25,85 | 26,20 | 9.244.600 | 2006-01-25 | 00:00:00 | 26,31 | 26,94 | 26,18 | 26,91 | 10.509.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|