|
 DEXIA - [Ticker: DX.PA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para DX.PA desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-01 | 15,30 | 1.697.500 | 15,36 | 15,05 | 15,05 | 00:00:00 | | 2004-10-04 | 15,47 | 1.281.400 | 15,50 | 15,30 | 15,30 | 00:00:00 | | 2004-10-05 | 15,58 | 1.475.900 | 15,72 | 15,42 | 15,42 | 00:00:00 | | 2004-10-06 | 15,83 | 1.649.300 | 15,84 | 15,57 | 15,57 | 00:00:00 | | 2004-10-07 | 15,83 | 1.983.000 | 15,95 | 15,81 | 15,84 | 00:00:00 | | 2004-10-08 | 15,69 | 2.391.900 | 15,81 | 15,56 | 15,66 | 00:00:00 | | 2004-10-11 | 15,70 | 656.600 | 15,72 | 15,59 | 15,68 | 00:00:00 | | 2004-10-12 | 15,58 | 901.200 | 15,70 | 15,49 | 15,70 | 00:00:00 | | 2004-10-13 | 15,70 | 1.664.800 | 15,82 | 15,54 | 15,54 | 00:00:00 | | 2004-10-14 | 15,71 | 1.534.800 | 15,80 | 15,59 | 15,66 | 00:00:00 | | 2004-10-15 | 15,62 | 1.613.300 | 15,68 | 15,54 | 15,63 | 00:00:00 | | 2004-10-18 | 15,64 | 2.001.500 | 15,67 | 15,52 | 15,65 | 00:00:00 | | 2004-10-19 | 15,77 | 814.900 | 15,82 | 15,73 | 15,77 | 00:00:00 | | 2004-10-20 | 15,68 | 1.460.200 | 15,78 | 15,57 | 15,63 | 00:00:00 | | 2004-10-21 | 15,63 | 1.441.700 | 15,73 | 15,58 | 15,67 | 00:00:00 | | 2004-10-22 | 15,61 | 955.800 | 15,70 | 15,60 | 15,65 | 00:00:00 | | 2004-10-25 | 15,41 | 1.291.200 | 15,46 | 15,32 | 15,45 | 00:00:00 | | 2004-10-26 | 15,48 | 780.800 | 15,52 | 15,36 | 15,39 | 00:00:00 | | 2004-10-27 | 15,70 | 1.266.000 | 15,70 | 15,47 | 15,52 | 00:00:00 | | 2004-10-28 | 15,82 | 1.084.500 | 15,83 | 15,71 | 15,75 | 00:00:00 | | 2004-10-29 | 15,73 | 695.700 | 15,86 | 15,70 | 15,79 | 00:00:00 | | 2004-11-01 | 15,77 | 538.000 | 15,80 | 15,64 | 15,64 | 00:00:00 | | 2004-11-02 | 15,87 | 956.100 | 15,88 | 15,75 | 15,83 | 00:00:00 | | 2004-11-03 | 16,03 | 2.018.200 | 16,05 | 15,85 | 15,93 | 00:00:00 | | 2004-11-04 | 16,01 | 1.398.700 | 16,05 | 15,86 | 15,97 | 00:00:00 | | 2004-11-05 | 15,98 | 1.620.600 | 16,09 | 15,94 | 16,03 | 00:00:00 | | 2004-11-08 | 15,99 | 729.500 | 15,99 | 15,88 | 15,96 | 00:00:00 | | 2004-11-09 | 15,95 | 664.800 | 16,01 | 15,90 | 16,00 | 00:00:00 | | 2004-11-10 | 16,10 | 1.490.300 | 16,14 | 15,93 | 15,93 | 00:00:00 | | 2004-11-11 | 16,12 | 662.700 | 16,15 | 15,99 | 16,08 | 00:00:00 | | 2004-11-12 | 15,95 | 1.231.900 | 16,12 | 15,91 | 16,11 | 00:00:00 | | 2004-11-15 | 15,89 | 1.410.000 | 16,02 | 15,85 | 15,99 | 00:00:00 | | 2004-11-16 | 15,61 | 1.813.000 | 15,85 | 15,54 | 15,85 | 00:00:00 | | 2004-11-17 | 15,59 | 2.734.800 | 15,61 | 15,38 | 15,57 | 00:00:00 | | 2004-11-18 | 16,00 | 10.327.700 | 16,20 | 15,66 | 16,15 | 00:00:00 | | 2004-11-19 | 17,00 | 17.239.600 | 17,18 | 16,10 | 16,15 | 00:00:00 | | 2004-11-22 | 16,50 | 5.093.100 | 16,75 | 16,30 | 16,75 | 00:00:00 | | 2004-11-23 | 16,35 | 6.552.800 | 16,70 | 16,22 | 16,30 | 00:00:00 | | 2004-11-24 | 16,41 | 2.528.800 | 16,55 | 16,28 | 16,42 | 00:00:00 | | 2004-11-25 | 16,49 | 3.161.600 | 16,61 | 16,33 | 16,46 | 00:00:00 | | 2004-11-26 | 16,57 | 2.190.800 | 16,59 | 16,45 | 16,46 | 00:00:00 | | 2004-11-29 | 16,35 | 3.840.700 | 16,67 | 16,31 | 16,37 | 00:00:00 | | 2004-11-30 | 16,07 | 2.424.000 | 16,40 | 16,07 | 16,39 | 00:00:00 | | 2004-12-01 | 16,36 | 3.419.600 | 16,50 | 16,03 | 16,06 | 00:00:00 | | 2004-12-02 | 16,60 | 2.145.800 | 16,63 | 16,36 | 16,40 | 00:00:00 | | 2004-12-03 | 16,36 | 2.534.700 | 16,68 | 16,36 | 16,62 | 00:00:00 | | 2004-12-06 | 16,38 | 1.072.000 | 16,44 | 16,30 | 16,30 | 00:00:00 | | 2004-12-07 | 16,57 | 2.060.800 | 16,67 | 16,37 | 16,37 | 00:00:00 | | 2004-12-08 | 16,59 | 1.282.800 | 16,70 | 16,50 | 16,51 | 00:00:00 | | 2004-12-09 | 16,60 | 2.411.000 | 16,63 | 16,53 | 16,54 | 00:00:00 | | 2004-12-10 | 16,74 | 2.062.700 | 16,76 | 16,66 | 16,67 | 00:00:00 | | 2004-12-13 | 16,92 | 2.399.500 | 16,97 | 16,72 | 16,77 | 00:00:00 | | 2004-12-14 | 16,98 | 2.361.200 | 17,03 | 16,94 | 17,00 | 00:00:00 | | 2004-12-15 | 16,96 | 1.164.500 | 17,04 | 16,89 | 16,97 | 00:00:00 | | 2004-12-16 | 16,98 | 1.464.800 | 17,08 | 16,97 | 16,99 | 00:00:00 | | 2004-12-17 | 16,84 | 2.191.800 | 17,01 | 16,79 | 16,96 | 00:00:00 | | 2004-12-20 | 16,80 | 2.158.900 | 16,98 | 16,76 | 16,76 | 00:00:00 | | 2004-12-21 | 16,97 | 1.130.900 | 16,97 | 16,78 | 16,82 | 00:00:00 | | 2004-12-22 | 17,10 | 756.300 | 17,13 | 17,01 | 17,05 | 00:00:00 | | 2004-12-23 | 17,11 | 625.600 | 17,17 | 17,04 | 17,09 | 00:00:00 | | 2004-12-24 | 17,13 | 159.400 | 17,13 | 17,04 | 17,10 | 00:00:00 | | 2004-12-27 | 17,14 | 1.087.000 | 17,19 | 17,03 | 17,03 | 00:00:00 | | 2004-12-28 | 16,95 | 1.128.800 | 17,16 | 16,90 | 17,13 | 00:00:00 | | 2004-12-29 | 16,94 | 689.500 | 17,05 | 16,91 | 17,02 | 00:00:00 | | 2004-12-30 | 16,95 | 462.200 | 16,99 | 16,91 | 16,99 | 00:00:00 | | 2004-12-31 | 16,93 | 593.700 | 16,95 | 16,85 | 16,95 | 00:00:00 | | 2005-01-03 | 17,08 | 873.400 | 17,20 | 16,95 | 16,95 | 00:00:00 | | 2005-01-04 | 17,29 | 1.344.000 | 17,35 | 17,03 | 17,03 | 00:00:00 | | 2005-01-05 | 17,18 | 1.503.400 | 17,28 | 17,11 | 17,11 | 00:00:00 | | 2005-01-06 | 17,32 | 1.626.100 | 17,42 | 17,22 | 17,25 | 00:00:00 | | 2005-01-07 | 17,44 | 2.907.500 | 17,51 | 17,27 | 17,33 | 00:00:00 | | 2005-01-10 | 17,38 | 864.700 | 17,54 | 17,35 | 17,54 | 00:00:00 | | 2005-01-11 | 17,22 | 1.666.800 | 17,58 | 17,19 | 17,58 | 00:00:00 | | 2005-01-12 | 16,99 | 1.349.100 | 17,28 | 16,97 | 17,28 | 00:00:00 | | 2005-01-13 | 17,07 | 1.208.200 | 17,09 | 16,93 | 17,02 | 00:00:00 | | 2005-01-14 | 17,31 | 1.690.900 | 17,33 | 17,00 | 17,05 | 00:00:00 | | 2005-01-17 | 17,46 | 907.700 | 17,48 | 17,34 | 17,38 | 00:00:00 | | 2005-01-18 | 17,39 | 890.500 | 17,43 | 17,25 | 17,43 | 00:00:00 | | 2005-01-19 | 17,22 | 1.022.800 | 17,43 | 17,18 | 17,37 | 00:00:00 | | 2005-01-20 | 17,32 | 1.852.200 | 17,34 | 17,01 | 17,13 | 00:00:00 | | 2005-01-21 | 17,37 | 1.129.300 | 17,38 | 17,20 | 17,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
