(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-01-28 | 00:00:00 | 18,85 | 19,20 | 18,81 | 19,12 | 6.355.100 | | 2004-01-29 | 00:00:00 | 18,80 | 18,88 | 18,22 | 18,33 | 14.438.700 | | 2004-01-30 | 00:00:00 | 18,53 | 18,60 | 18,09 | 18,15 | 9.811.600 | | 2004-02-02 | 00:00:00 | 18,30 | 18,65 | 18,16 | 18,25 | 8.112.400 | | 2004-02-03 | 00:00:00 | 18,30 | 18,33 | 17,97 | 18,10 | 6.042.000 | | 2004-02-04 | 00:00:00 | 17,95 | 18,05 | 17,85 | 17,94 | 5.809.300 | | 2004-02-05 | 00:00:00 | 17,89 | 18,15 | 17,77 | 17,82 | 7.247.000 | | 2004-02-06 | 00:00:00 | 17,91 | 18,09 | 17,81 | 17,93 | 6.559.800 | | 2004-02-09 | 00:00:00 | 18,06 | 18,48 | 18,05 | 18,41 | 8.429.700 | | 2004-02-10 | 00:00:00 | 18,30 | 18,52 | 18,30 | 18,45 | 5.093.400 | | 2004-02-11 | 00:00:00 | 18,45 | 18,54 | 18,21 | 18,35 | 5.936.900 | | 2004-02-12 | 00:00:00 | 18,41 | 18,58 | 18,35 | 18,51 | 6.011.700 | | 2004-02-13 | 00:00:00 | 18,49 | 18,55 | 18,05 | 18,20 | 5.820.500 | | 2004-02-16 | 00:00:00 | 18,11 | 18,47 | 18,10 | 18,47 | 4.386.000 | | 2004-02-17 | 00:00:00 | 18,42 | 18,67 | 18,42 | 18,51 | 5.201.400 | | 2004-02-18 | 00:00:00 | 18,62 | 18,68 | 18,36 | 18,62 | 7.741.600 | | 2004-02-19 | 00:00:00 | 18,56 | 18,88 | 18,56 | 18,87 | 8.062.900 | | 2004-02-20 | 00:00:00 | 18,70 | 18,79 | 18,57 | 18,64 | 6.294.200 | | 2004-02-23 | 00:00:00 | 18,68 | 19,15 | 18,68 | 18,93 | 9.130.300 | | 2004-02-24 | 00:00:00 | 19,04 | 19,04 | 18,26 | 18,46 | 12.266.300 | | 2004-02-25 | 00:00:00 | 18,55 | 18,73 | 18,21 | 18,73 | 8.010.400 | | 2004-02-26 | 00:00:00 | 19,25 | 19,28 | 18,51 | 18,53 | 10.128.800 | | 2004-02-27 | 00:00:00 | 18,71 | 18,88 | 18,48 | 18,48 | 8.403.400 | | 2004-03-01 | 00:00:00 | 18,45 | 18,67 | 18,14 | 18,36 | 8.457.600 | | 2004-03-02 | 00:00:00 | 18,56 | 18,65 | 18,38 | 18,65 | 5.280.700 | | 2004-03-03 | 00:00:00 | 18,61 | 18,73 | 18,46 | 18,58 | 6.729.700 | | 2004-03-04 | 00:00:00 | 18,68 | 18,71 | 18,47 | 18,60 | 5.470.100 | | 2004-03-05 | 00:00:00 | 18,60 | 18,80 | 18,41 | 18,69 | 6.809.600 | | 2004-03-08 | 00:00:00 | 18,75 | 18,83 | 18,67 | 18,72 | 4.332.800 | | 2004-03-09 | 00:00:00 | 18,61 | 18,71 | 18,24 | 18,38 | 5.820.800 | | 2004-03-10 | 00:00:00 | 18,20 | 18,37 | 17,91 | 18,31 | 6.745.000 | | 2004-03-11 | 00:00:00 | 17,96 | 18,00 | 17,09 | 17,48 | 16.875.200 | | 2004-03-12 | 00:00:00 | 17,08 | 17,69 | 16,51 | 17,46 | 14.111.000 | | 2004-03-15 | 00:00:00 | 17,45 | 17,55 | 16,56 | 16,71 | 12.526.600 | | 2004-03-16 | 00:00:00 | 16,75 | 16,99 | 16,28 | 16,92 | 14.660.100 | | 2004-03-17 | 00:00:00 | 17,01 | 17,46 | 17,01 | 17,31 | 9.102.500 | | 2004-03-18 | 00:00:00 | 17,33 | 17,34 | 16,80 | 16,89 | 8.557.400 | | 2004-03-19 | 00:00:00 | 17,08 | 17,09 | 16,53 | 16,81 | 9.708.400 | | 2004-03-22 | 00:00:00 | 16,55 | 16,60 | 16,14 | 16,37 | 12.480.600 | | 2004-03-23 | 00:00:00 | 16,29 | 16,67 | 16,26 | 16,39 | 9.005.700 | | 2004-03-24 | 00:00:00 | 16,32 | 16,75 | 16,14 | 16,33 | 11.588.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
