|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-13 | 17,75 | 1.006.700 | 17,81 | 17,69 | 17,74 | 00:00:00 | | 2005-05-16 | 17,68 | 683.600 | 17,80 | 17,65 | 17,66 | 00:00:00 | | 2005-05-17 | 17,75 | 1.302.300 | 17,82 | 17,69 | 17,69 | 00:00:00 | | 2005-05-18 | 17,88 | 1.620.500 | 17,94 | 17,73 | 17,75 | 00:00:00 | | 2005-05-19 | 17,97 | 944.200 | 18,03 | 17,93 | 17,98 | 00:00:00 | | 2005-05-20 | 18,14 | 1.446.700 | 18,20 | 17,98 | 18,06 | 00:00:00 | | 2005-05-23 | 18,17 | 1.377.500 | 18,32 | 18,16 | 18,20 | 00:00:00 | | 2005-05-24 | 18,17 | 1.105.300 | 18,24 | 18,07 | 18,17 | 00:00:00 | | 2005-05-25 | 18,20 | 2.213.700 | 18,29 | 18,09 | 18,19 | 00:00:00 | | 2005-05-26 | 17,68 | 1.658.100 | 17,79 | 17,60 | 17,67 | 00:00:00 | | 2005-05-27 | 17,80 | 1.411.100 | 17,83 | 17,70 | 17,70 | 00:00:00 | | 2005-05-30 | 17,93 | 1.761.200 | 18,02 | 17,69 | 17,72 | 00:00:00 | | 2005-05-31 | 17,64 | 1.926.500 | 17,94 | 17,63 | 17,87 | 00:00:00 | | 2005-06-01 | 17,79 | 1.527.800 | 17,80 | 17,64 | 17,64 | 00:00:00 | | 2005-06-02 | 17,74 | 1.821.400 | 17,90 | 17,70 | 17,81 | 00:00:00 | | 2005-06-03 | 17,74 | 0 | 17,74 | 17,74 | 17,74 | 00:00:00 | | 2005-06-06 | 17,82 | 1.282.200 | 17,89 | 17,77 | 17,89 | 00:00:00 | | 2005-06-07 | 17,84 | 1.737.800 | 17,94 | 17,79 | 17,83 | 00:00:00 | | 2005-06-08 | 17,75 | 1.198.100 | 17,88 | 17,73 | 17,78 | 00:00:00 | | 2005-06-09 | 17,81 | 1.253.300 | 17,87 | 17,73 | 17,75 | 00:00:00 | | 2005-06-10 | 17,94 | 1.728.100 | 18,00 | 17,87 | 17,89 | 00:00:00 | | 2005-06-13 | 18,04 | 1.570.000 | 18,09 | 17,92 | 17,92 | 00:00:00 | | 2005-06-14 | 18,08 | 2.983.100 | 18,17 | 17,96 | 18,05 | 00:00:00 | | 2005-06-15 | 18,14 | 1.708.600 | 18,25 | 18,10 | 18,10 | 00:00:00 | | 2005-06-16 | 18,26 | 1.541.700 | 18,29 | 18,16 | 18,16 | 00:00:00 | | 2005-06-17 | 18,25 | 2.313.500 | 18,39 | 18,22 | 18,28 | 00:00:00 | | 2005-06-20 | 18,14 | 2.107.700 | 18,31 | 18,07 | 18,23 | 00:00:00 | | 2005-06-21 | 18,16 | 867.900 | 18,24 | 18,12 | 18,19 | 00:00:00 | | 2005-06-22 | 18,33 | 1.407.200 | 18,40 | 18,16 | 18,16 | 00:00:00 | | 2005-06-23 | 18,21 | 1.142.800 | 18,39 | 18,11 | 18,37 | 00:00:00 | | 2005-06-24 | 18,19 | 1.707.800 | 18,24 | 18,11 | 18,11 | 00:00:00 | | 2005-06-27 | 18,08 | 1.289.900 | 18,23 | 18,04 | 18,11 | 00:00:00 | | 2005-06-28 | 18,14 | 1.634.900 | 18,20 | 18,09 | 18,17 | 00:00:00 | | 2005-06-29 | 18,32 | 1.859.800 | 18,38 | 18,13 | 18,17 | 00:00:00 | | 2005-06-30 | 18,21 | 1.548.500 | 18,32 | 18,17 | 18,25 | 00:00:00 | | 2005-07-01 | 18,28 | 969.700 | 18,28 | 18,11 | 18,15 | 00:00:00 | | 2005-07-04 | 18,21 | 899.000 | 18,29 | 18,15 | 18,29 | 00:00:00 | | 2005-07-05 | 18,08 | 1.865.800 | 18,24 | 17,97 | 18,16 | 00:00:00 | | 2005-07-06 | 18,18 | 1.315.600 | 18,19 | 18,05 | 18,06 | 00:00:00 | | 2005-07-07 | 17,88 | 3.208.000 | 18,15 | 17,58 | 18,10 | 00:00:00 | | 2005-07-08 | 18,05 | 1.853.400 | 18,09 | 17,92 | 18,00 | 00:00:00 | | 2005-07-11 | 18,20 | 1.347.800 | 18,26 | 18,12 | 18,12 | 00:00:00 | | 2005-07-12 | 18,19 | 1.457.700 | 18,25 | 18,06 | 18,20 | 00:00:00 | | 2005-07-13 | 18,33 | 1.471.500 | 18,34 | 18,18 | 18,23 | 00:00:00 | | 2005-07-14 | 18,48 | 1.385.400 | 18,50 | 18,30 | 18,34 | 00:00:00 | | 2005-07-15 | 18,45 | 1.707.600 | 18,58 | 18,36 | 18,48 | 00:00:00 | | 2005-07-18 | 18,51 | 1.095.200 | 18,52 | 18,41 | 18,43 | 00:00:00 | | 2005-07-19 | 18,59 | 1.438.300 | 18,60 | 18,48 | 18,52 | 00:00:00 | | 2005-07-20 | 18,53 | 1.546.000 | 18,64 | 18,43 | 18,53 | 00:00:00 | | 2005-07-21 | 18,58 | 1.837.500 | 18,65 | 18,47 | 18,54 | 00:00:00 | | 2005-07-22 | 18,59 | 834.700 | 18,65 | 18,56 | 18,56 | 00:00:00 | | 2005-07-25 | 18,63 | 1.118.700 | 18,69 | 18,56 | 18,58 | 00:00:00 | | 2005-07-26 | 18,64 | 953.000 | 18,74 | 18,59 | 18,60 | 00:00:00 | | 2005-07-27 | 18,73 | 1.149.000 | 18,73 | 18,64 | 18,73 | 00:00:00 | | 2005-07-28 | 18,77 | 1.256.700 | 18,79 | 18,71 | 18,73 | 00:00:00 | | 2005-07-29 | 18,69 | 1.048.300 | 18,79 | 18,65 | 18,78 | 00:00:00 | | 2005-08-01 | 18,77 | 945.800 | 18,80 | 18,61 | 18,61 | 00:00:00 | | 2005-08-02 | 18,85 | 758.900 | 18,85 | 18,70 | 18,72 | 00:00:00 | | 2005-08-03 | 18,79 | 1.316.100 | 18,82 | 18,67 | 18,77 | 00:00:00 | | 2005-08-04 | 18,72 | 1.029.000 | 18,80 | 18,70 | 18,72 | 00:00:00 | | 2005-08-05 | 18,69 | 1.102.600 | 18,80 | 18,58 | 18,66 | 00:00:00 | | 2005-08-08 | 18,58 | 920.700 | 18,74 | 18,52 | 18,69 | 00:00:00 | | 2005-08-09 | 18,61 | 1.548.100 | 18,67 | 18,53 | 18,55 | 00:00:00 | | 2005-08-10 | 18,65 | 1.814.300 | 18,70 | 18,49 | 18,60 | 00:00:00 | | 2005-08-11 | 18,60 | 689.400 | 18,62 | 18,51 | 18,53 | 00:00:00 | | 2005-08-12 | 18,54 | 611.600 | 18,67 | 18,51 | 18,59 | 00:00:00 | | 2005-08-15 | 18,45 | 374.900 | 18,59 | 18,42 | 18,54 | 00:00:00 | | 2005-08-16 | 18,44 | 791.800 | 18,58 | 18,38 | 18,56 | 00:00:00 | | 2005-08-17 | 18,37 | 933.200 | 18,46 | 18,30 | 18,46 | 00:00:00 | | 2005-08-18 | 18,13 | 1.406.900 | 18,34 | 18,11 | 18,28 | 00:00:00 | | 2005-08-19 | 18,31 | 1.424.600 | 18,37 | 18,07 | 18,11 | 00:00:00 | | 2005-08-22 | 18,18 | 705.600 | 18,35 | 18,14 | 18,29 | 00:00:00 | | 2005-08-23 | 17,99 | 1.258.700 | 18,14 | 17,99 | 18,10 | 00:00:00 | | 2005-08-24 | 17,91 | 1.179.100 | 17,99 | 17,82 | 17,97 | 00:00:00 | | 2005-08-25 | 17,75 | 1.237.800 | 17,87 | 17,68 | 17,80 | 00:00:00 | | 2005-08-26 | 17,62 | 882.300 | 17,84 | 17,57 | 17,79 | 00:00:00 | | 2005-08-29 | 17,74 | 1.053.500 | 17,78 | 17,47 | 17,57 | 00:00:00 | | 2005-08-30 | 17,63 | 1.185.500 | 17,86 | 17,63 | 17,82 | 00:00:00 | | 2005-08-31 | 17,69 | 4.485.800 | 17,73 | 17,59 | 17,70 | 00:00:00 | | 2005-09-01 | 17,72 | 1.843.300 | 17,93 | 17,68 | 17,77 | 00:00:00 | | 2005-09-02 | 17,65 | 2.033.900 | 17,76 | 17,54 | 17,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
