|
 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 | | 2005-01-21 | 17,37 | 1.129.300 | 17,38 | 17,20 | 17,22 | 00:00:00 | | 2005-01-24 | 17,35 | 1.258.000 | 17,39 | 17,10 | 17,32 | 00:00:00 | | 2005-01-25 | 17,42 | 1.186.100 | 17,44 | 17,29 | 17,33 | 00:00:00 | | 2005-01-26 | 17,28 | 1.265.800 | 17,33 | 17,13 | 17,33 | 00:00:00 | | 2005-01-27 | 17,27 | 862.600 | 17,34 | 17,12 | 17,33 | 00:00:00 | | 2005-01-28 | 17,06 | 689.300 | 17,31 | 17,06 | 17,24 | 00:00:00 | | 2005-01-31 | 17,20 | 1.073.400 | 17,25 | 17,11 | 17,11 | 00:00:00 | | 2005-02-01 | 17,26 | 1.244.000 | 17,26 | 17,11 | 17,20 | 00:00:00 | | 2005-02-02 | 17,15 | 1.207.400 | 17,27 | 17,12 | 17,27 | 00:00:00 | | 2005-02-03 | 17,22 | 1.683.100 | 17,25 | 17,07 | 17,14 | 00:00:00 | | 2005-02-04 | 17,50 | 1.644.200 | 17,50 | 17,28 | 17,30 | 00:00:00 | | 2005-02-07 | 17,38 | 1.639.200 | 17,53 | 17,28 | 17,49 | 00:00:00 | | 2005-02-08 | 17,53 | 1.196.600 | 17,60 | 17,38 | 17,38 | 00:00:00 | | 2005-02-09 | 17,73 | 1.382.700 | 17,73 | 17,52 | 17,62 | 00:00:00 | | 2005-02-10 | 17,71 | 1.131.000 | 17,76 | 17,63 | 17,70 | 00:00:00 | | 2005-02-11 | 17,75 | 1.272.800 | 17,87 | 17,55 | 17,81 | 00:00:00 | | 2005-02-14 | 17,84 | 860.300 | 17,84 | 17,68 | 17,77 | 00:00:00 | | 2005-02-15 | 18,15 | 2.059.300 | 18,15 | 17,81 | 17,87 | 00:00:00 | | 2005-02-16 | 17,91 | 1.614.000 | 18,12 | 17,86 | 18,10 | 00:00:00 | | 2005-02-17 | 18,02 | 700.000 | 18,04 | 17,92 | 17,93 | 00:00:00 | | 2005-02-18 | 17,96 | 1.276.000 | 18,04 | 17,90 | 17,97 | 00:00:00 | | 2005-02-21 | 17,86 | 708.200 | 17,95 | 17,76 | 17,94 | 00:00:00 | | 2005-02-22 | 17,62 | 2.073.200 | 17,83 | 17,49 | 17,83 | 00:00:00 | | 2005-02-23 | 17,59 | 1.603.600 | 17,59 | 17,45 | 17,51 | 00:00:00 | | 2005-02-24 | 17,53 | 1.046.700 | 17,59 | 17,41 | 17,58 | 00:00:00 | | 2005-02-25 | 17,80 | 1.285.600 | 17,80 | 17,59 | 17,64 | 00:00:00 | | 2005-02-28 | 17,91 | 1.291.600 | 17,97 | 17,80 | 17,85 | 00:00:00 | | 2005-03-01 | 17,89 | 1.526.900 | 17,98 | 17,76 | 17,82 | 00:00:00 | | 2005-03-02 | 18,00 | 1.279.800 | 18,05 | 17,85 | 17,90 | 00:00:00 | | 2005-03-03 | 17,72 | 2.235.000 | 18,09 | 17,72 | 17,89 | 00:00:00 | | 2005-03-04 | 18,02 | 2.216.200 | 18,05 | 17,71 | 17,85 | 00:00:00 | | 2005-03-07 | 18,25 | 1.332.600 | 18,25 | 17,99 | 18,01 | 00:00:00 | | 2005-03-08 | 18,23 | 883.800 | 18,24 | 18,17 | 18,23 | 00:00:00 | | 2005-03-09 | 18,25 | 1.089.500 | 18,38 | 18,20 | 18,26 | 00:00:00 | | 2005-03-10 | 18,13 | 1.121.500 | 18,24 | 18,07 | 18,19 | 00:00:00 | | 2005-03-11 | 18,08 | 869.600 | 18,24 | 18,04 | 18,22 | 00:00:00 | | 2005-03-14 | 18,06 | 1.170.400 | 18,17 | 18,02 | 18,06 | 00:00:00 | | 2005-03-15 | 17,98 | 2.193.300 | 18,14 | 17,94 | 18,10 | 00:00:00 | | 2005-03-16 | 17,70 | 2.620.100 | 17,97 | 17,68 | 17,96 | 00:00:00 | | 2005-03-17 | 17,76 | 1.356.700 | 17,84 | 17,67 | 17,71 | 00:00:00 | | 2005-03-18 | 17,70 | 1.694.900 | 17,84 | 17,66 | 17,82 | 00:00:00 | | 2005-03-21 | 17,89 | 1.133.600 | 17,95 | 17,69 | 17,72 | 00:00:00 | | 2005-03-22 | 17,79 | 1.475.500 | 17,90 | 17,74 | 17,88 | 00:00:00 | | 2005-03-23 | 17,82 | 1.489.700 | 17,84 | 17,66 | 17,66 | 00:00:00 | | 2005-03-24 | 18,00 | 1.042.800 | 18,08 | 17,78 | 17,85 | 00:00:00 | | 2005-03-25 | 18,00 | 0 | 18,00 | 18,00 | 18,00 | 00:00:00 | | 2005-03-28 | 18,00 | 0 | 18,00 | 18,00 | 18,00 | 00:00:00 | | 2005-03-29 | 18,18 | 1.641.200 | 18,19 | 17,89 | 17,90 | 00:00:00 | | 2005-03-30 | 18,25 | 1.471.400 | 18,29 | 18,05 | 18,09 | 00:00:00 | | 2005-03-31 | 18,35 | 1.822.600 | 18,41 | 18,26 | 18,28 | 00:00:00 | | 2005-04-01 | 18,18 | 2.043.500 | 18,35 | 18,12 | 18,33 | 00:00:00 | | 2005-04-04 | 17,95 | 2.556.400 | 18,09 | 17,91 | 18,03 | 00:00:00 | | 2005-04-05 | 18,28 | 1.335.100 | 18,32 | 18,01 | 18,01 | 00:00:00 | | 2005-04-06 | 18,41 | 1.457.300 | 18,48 | 18,31 | 18,35 | 00:00:00 | | 2005-04-07 | 18,48 | 1.111.800 | 18,51 | 18,33 | 18,38 | 00:00:00 | | 2005-04-08 | 18,54 | 1.028.800 | 18,63 | 18,47 | 18,50 | 00:00:00 | | 2005-04-11 | 18,64 | 955.300 | 18,71 | 18,37 | 18,42 | 00:00:00 | | 2005-04-12 | 18,56 | 749.500 | 18,64 | 18,51 | 18,60 | 00:00:00 | | 2005-04-13 | 18,86 | 2.764.700 | 18,90 | 18,61 | 18,64 | 00:00:00 | | 2005-04-14 | 18,79 | 1.477.700 | 18,91 | 18,73 | 18,80 | 00:00:00 | | 2005-04-15 | 18,43 | 2.380.900 | 18,68 | 18,40 | 18,68 | 00:00:00 | | 2005-04-18 | 18,20 | 2.686.000 | 18,26 | 17,85 | 18,10 | 00:00:00 | | 2005-04-19 | 18,29 | 1.607.100 | 18,32 | 18,20 | 18,20 | 00:00:00 | | 2005-04-20 | 17,85 | 3.711.100 | 18,42 | 17,85 | 18,42 | 00:00:00 | | 2005-04-21 | 17,88 | 5.740.100 | 18,10 | 17,63 | 17,76 | 00:00:00 | | 2005-04-22 | 18,19 | 2.058.000 | 18,23 | 18,04 | 18,14 | 00:00:00 | | 2005-04-25 | 18,35 | 1.665.300 | 18,36 | 18,08 | 18,08 | 00:00:00 | | 2005-04-26 | 18,40 | 1.351.400 | 18,40 | 18,13 | 18,29 | 00:00:00 | | 2005-04-27 | 18,02 | 2.490.000 | 18,36 | 17,97 | 18,22 | 00:00:00 | | 2005-04-28 | 17,74 | 2.621.600 | 18,14 | 17,64 | 18,03 | 00:00:00 | | 2005-04-29 | 17,79 | 1.651.600 | 17,80 | 17,62 | 17,62 | 00:00:00 | | 2005-05-02 | 17,96 | 1.097.800 | 17,98 | 17,80 | 17,89 | 00:00:00 | | 2005-05-03 | 17,86 | 1.512.600 | 18,00 | 17,79 | 18,00 | 00:00:00 | | 2005-05-04 | 17,89 | 1.238.400 | 17,94 | 17,74 | 17,93 | 00:00:00 | | 2005-05-05 | 17,99 | 777.900 | 18,05 | 17,92 | 17,92 | 00:00:00 | | 2005-05-06 | 17,96 | 1.134.100 | 18,02 | 17,79 | 18,02 | 00:00:00 | | 2005-05-09 | 18,02 | 929.500 | 18,02 | 17,85 | 18,02 | 00:00:00 | | 2005-05-10 | 17,84 | 1.462.200 | 18,00 | 17,77 | 17,95 | 00:00:00 | | 2005-05-11 | 17,79 | 1.065.000 | 17,90 | 17,71 | 17,82 | 00:00:00 | | 2005-05-12 | 17,84 | 1.345.500 | 18,08 | 17,77 | 17,83 | 00:00:00 | | 2005-05-13 | 17,75 | 1.006.700 | 17,81 | 17,69 | 17,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
