|
 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 | | 2005-12-23 | 19,57 | 953.500 | 19,70 | 19,54 | 19,67 | 00:00:00 | | 2005-12-26 | 19,57 | 0 | 19,57 | 19,57 | 19,57 | 00:00:00 | | 2005-12-27 | 19,60 | 759.000 | 19,73 | 19,56 | 19,63 | 00:00:00 | | 2005-12-28 | 19,66 | 678.500 | 19,76 | 19,51 | 19,52 | 00:00:00 | | 2005-12-29 | 19,73 | 440.400 | 19,77 | 19,62 | 19,62 | 00:00:00 | | 2005-12-30 | 19,49 | 973.800 | 19,70 | 19,38 | 19,70 | 00:00:00 | | 2006-01-02 | 19,70 | 759.600 | 19,74 | 19,50 | 19,59 | 00:00:00 | | 2006-01-03 | 19,67 | 2.049.900 | 19,95 | 19,63 | 19,71 | 00:00:00 | | 2006-01-04 | 19,84 | 1.671.500 | 19,90 | 19,67 | 19,75 | 00:00:00 | | 2006-01-05 | 19,78 | 855.800 | 19,91 | 19,73 | 19,90 | 00:00:00 | | 2006-01-06 | 19,85 | 1.678.200 | 19,85 | 19,76 | 19,82 | 00:00:00 | | 2006-01-09 | 19,68 | 2.011.400 | 19,82 | 19,62 | 19,82 | 00:00:00 | | 2006-01-10 | 19,64 | 1.023.000 | 19,73 | 19,56 | 19,67 | 00:00:00 | | 2006-01-11 | 19,78 | 942.600 | 19,79 | 19,64 | 19,64 | 00:00:00 | | 2006-01-12 | 19,84 | 1.016.600 | 19,90 | 19,79 | 19,80 | 00:00:00 | | 2006-01-13 | 19,67 | 1.225.900 | 19,88 | 19,60 | 19,82 | 00:00:00 | | 2006-01-16 | 19,87 | 1.252.500 | 19,89 | 19,65 | 19,66 | 00:00:00 | | 2006-01-17 | 19,68 | 2.304.300 | 19,86 | 19,60 | 19,86 | 00:00:00 | | 2006-01-18 | 19,65 | 3.702.000 | 19,69 | 19,47 | 19,58 | 00:00:00 | | 2006-01-19 | 19,72 | 1.477.300 | 19,83 | 19,63 | 19,71 | 00:00:00 | | 2006-01-20 | 19,71 | 1.308.300 | 19,84 | 19,65 | 19,80 | 00:00:00 | | 2006-01-23 | 19,61 | 1.867.200 | 19,64 | 19,51 | 19,59 | 00:00:00 | | 2006-01-24 | 19,64 | 1.197.000 | 19,73 | 19,52 | 19,65 | 00:00:00 | | 2006-01-25 | 19,88 | 1.316.500 | 19,92 | 19,68 | 19,72 | 00:00:00 | | 2006-01-26 | 19,99 | 1.892.300 | 20,04 | 19,89 | 19,92 | 00:00:00 | | 2006-01-27 | 20,24 | 3.281.300 | 20,31 | 20,05 | 20,20 | 00:00:00 | | 2006-01-30 | 20,35 | 2.610.500 | 20,47 | 20,15 | 20,15 | 00:00:00 | | 2006-01-31 | 20,33 | 1.516.500 | 20,45 | 20,26 | 20,38 | 00:00:00 | | 2006-02-01 | 20,47 | 1.778.600 | 20,57 | 20,21 | 20,22 | 00:00:00 | | 2006-02-02 | 20,33 | 1.326.500 | 20,62 | 20,32 | 20,58 | 00:00:00 | | 2006-02-03 | 20,31 | 846.900 | 20,46 | 20,20 | 20,38 | 00:00:00 | | 2006-02-06 | 20,59 | 2.662.800 | 20,79 | 20,43 | 20,43 | 00:00:00 | | 2006-02-07 | 20,39 | 2.354.900 | 20,76 | 20,29 | 20,69 | 00:00:00 | | 2006-02-08 | 20,29 | 1.160.300 | 20,39 | 20,22 | 20,32 | 00:00:00 | | 2006-02-09 | 20,50 | 1.667.600 | 20,69 | 20,39 | 20,45 | 00:00:00 | | 2006-02-10 | 20,48 | 1.121.200 | 20,67 | 20,41 | 20,50 | 00:00:00 | | 2006-02-13 | 20,52 | 1.095.900 | 20,52 | 20,39 | 20,51 | 00:00:00 | | 2006-02-14 | 20,52 | 1.121.200 | 20,60 | 20,36 | 20,50 | 00:00:00 | | 2006-02-15 | 20,38 | 1.422.800 | 20,60 | 20,32 | 20,57 | 00:00:00 | | 2006-02-16 | 20,55 | 849.400 | 20,55 | 20,43 | 20,51 | 00:00:00 | | 2006-02-17 | 20,59 | 1.532.100 | 20,69 | 20,47 | 20,54 | 00:00:00 | | 2006-02-20 | 20,66 | 535.400 | 20,70 | 20,55 | 20,59 | 00:00:00 | | 2006-02-21 | 20,85 | 2.539.900 | 20,94 | 20,66 | 20,71 | 00:00:00 | | 2006-02-22 | 21,37 | 3.541.400 | 21,46 | 20,85 | 20,87 | 00:00:00 | | 2006-02-23 | 21,27 | 3.522.200 | 21,66 | 21,24 | 21,39 | 00:00:00 | | 2006-02-24 | 21,24 | 1.233.300 | 21,32 | 21,08 | 21,25 | 00:00:00 | | 2006-02-27 | 21,29 | 1.334.100 | 21,37 | 21,22 | 21,23 | 00:00:00 | | 2006-02-28 | 20,87 | 1.988.400 | 21,37 | 20,85 | 21,31 | 00:00:00 | | 2006-03-01 | 21,04 | 2.042.600 | 21,19 | 20,70 | 20,82 | 00:00:00 | | 2006-03-02 | 20,85 | 2.402.200 | 21,26 | 20,66 | 21,15 | 00:00:00 | | 2006-03-03 | 20,57 | 1.715.100 | 20,92 | 20,51 | 20,86 | 00:00:00 | | 2006-03-06 | 20,56 | 1.998.400 | 20,84 | 20,55 | 20,72 | 00:00:00 | | 2006-03-07 | 20,35 | 2.757.700 | 20,59 | 20,16 | 20,52 | 00:00:00 | | 2006-03-08 | 20,20 | 2.440.600 | 20,51 | 20,00 | 20,35 | 00:00:00 | | 2006-03-09 | 20,53 | 2.189.900 | 20,56 | 20,26 | 20,26 | 00:00:00 | | 2006-03-10 | 20,85 | 2.491.700 | 20,95 | 20,43 | 20,45 | 00:00:00 | | 2006-03-13 | 21,21 | 2.033.400 | 21,30 | 21,00 | 21,00 | 00:00:00 | | 2006-03-14 | 21,10 | 1.357.600 | 21,27 | 20,96 | 21,24 | 00:00:00 | | 2006-03-15 | 21,23 | 1.595.100 | 21,39 | 21,05 | 21,14 | 00:00:00 | | 2006-03-16 | 21,15 | 1.528.600 | 21,32 | 21,13 | 21,26 | 00:00:00 | | 2006-03-17 | 21,35 | 2.721.500 | 21,35 | 21,16 | 21,16 | 00:00:00 | | 2006-03-20 | 21,27 | 1.346.900 | 21,47 | 21,20 | 21,40 | 00:00:00 | | 2006-03-21 | 21,28 | 1.200.100 | 21,33 | 21,12 | 21,33 | 00:00:00 | | 2006-03-22 | 21,33 | 2.106.700 | 21,35 | 21,07 | 21,13 | 00:00:00 | | 2006-03-23 | 21,37 | 1.146.800 | 21,41 | 21,24 | 21,34 | 00:00:00 | | 2006-03-24 | 21,45 | 1.102.400 | 21,47 | 21,33 | 21,37 | 00:00:00 | | 2006-03-27 | 21,36 | 850.800 | 21,46 | 21,31 | 21,40 | 00:00:00 | | 2006-03-28 | 21,31 | 1.629.000 | 21,44 | 21,18 | 21,36 | 00:00:00 | | 2006-03-29 | 21,44 | 935.800 | 21,46 | 21,22 | 21,22 | 00:00:00 | | 2006-03-30 | 21,56 | 1.415.300 | 21,57 | 21,31 | 21,31 | 00:00:00 | | 2006-03-31 | 21,41 | 1.192.900 | 21,49 | 21,35 | 21,48 | 00:00:00 | | 2006-04-03 | 21,47 | 1.321.700 | 21,55 | 21,33 | 21,54 | 00:00:00 | | 2006-04-04 | 21,50 | 1.739.700 | 21,56 | 21,28 | 21,35 | 00:00:00 | | 2006-04-05 | 21,59 | 979.300 | 21,59 | 21,45 | 21,51 | 00:00:00 | | 2006-04-06 | 21,41 | 901.400 | 21,59 | 21,38 | 21,59 | 00:00:00 | | 2006-04-07 | 21,44 | 1.473.900 | 21,57 | 21,38 | 21,39 | 00:00:00 | | 2006-04-10 | 21,50 | 919.700 | 21,54 | 21,32 | 21,44 | 00:00:00 | | 2006-04-11 | 21,00 | 2.173.000 | 21,44 | 20,95 | 21,42 | 00:00:00 | | 2006-04-12 | 20,91 | 1.928.400 | 21,07 | 20,82 | 20,99 | 00:00:00 | | 2006-04-13 | 20,86 | 1.199.800 | 20,90 | 20,74 | 20,88 | 00:00:00 | | 2006-04-14 | 20,86 | 0 | 20,86 | 20,86 | 20,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
