|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-14 | 20,86 | 0 | 20,86 | 20,86 | 20,86 | 00:00:00 | | 2006-04-17 | 20,86 | 0 | 20,86 | 20,86 | 20,86 | 00:00:00 | | 2006-04-18 | 20,80 | 977.400 | 20,89 | 20,66 | 20,87 | 00:00:00 | | 2006-04-19 | 20,80 | 1.317.400 | 20,99 | 20,75 | 20,90 | 00:00:00 | | 2006-04-20 | 20,80 | 2.173.400 | 20,98 | 20,72 | 20,80 | 00:00:00 | | 2006-04-21 | 21,13 | 2.680.100 | 21,13 | 20,82 | 20,89 | 00:00:00 | | 2006-04-24 | 21,03 | 920.000 | 21,06 | 20,95 | 21,00 | 00:00:00 | | 2006-04-25 | 21,20 | 1.822.800 | 21,25 | 21,03 | 21,03 | 00:00:00 | | 2006-04-26 | 21,15 | 969.900 | 21,18 | 21,04 | 21,15 | 00:00:00 | | 2006-04-27 | 21,05 | 2.203.000 | 21,19 | 20,98 | 21,12 | 00:00:00 | | 2006-04-28 | 20,95 | 1.541.700 | 21,04 | 20,90 | 21,01 | 00:00:00 | | 2006-05-01 | 20,95 | 0 | 20,95 | 20,95 | 20,95 | 00:00:00 | | 2006-05-02 | 20,98 | 1.027.100 | 21,01 | 20,79 | 20,82 | 00:00:00 | | 2006-05-03 | 21,33 | 3.346.700 | 21,62 | 21,12 | 21,12 | 00:00:00 | | 2006-05-04 | 21,31 | 1.316.200 | 21,39 | 21,25 | 21,35 | 00:00:00 | | 2006-05-05 | 21,53 | 1.262.200 | 21,57 | 21,31 | 21,36 | 00:00:00 | | 2006-05-08 | 21,81 | 2.002.000 | 21,94 | 21,59 | 21,65 | 00:00:00 | | 2006-05-09 | 21,83 | 942.500 | 21,89 | 21,65 | 21,82 | 00:00:00 | | 2006-05-10 | 21,97 | 1.903.200 | 22,10 | 21,68 | 21,80 | 00:00:00 | | 2006-05-11 | 22,04 | 1.904.000 | 22,19 | 21,90 | 21,90 | 00:00:00 | | 2006-05-12 | 21,75 | 1.798.800 | 21,93 | 21,56 | 21,90 | 00:00:00 | | 2006-05-15 | 21,31 | 2.683.400 | 21,63 | 21,27 | 21,56 | 00:00:00 | | 2006-05-16 | 21,32 | 2.894.000 | 21,43 | 21,20 | 21,32 | 00:00:00 | | 2006-05-17 | 20,70 | 3.270.300 | 21,45 | 20,70 | 21,45 | 00:00:00 | | 2006-05-18 | 20,65 | 2.715.800 | 20,92 | 20,25 | 20,64 | 00:00:00 | | 2006-05-19 | 20,77 | 1.758.000 | 20,96 | 20,50 | 20,58 | 00:00:00 | | 2006-05-22 | 20,28 | 3.421.300 | 20,81 | 20,16 | 20,71 | 00:00:00 | | 2006-05-23 | 20,48 | 2.742.500 | 20,65 | 20,17 | 20,25 | 00:00:00 | | 2006-05-24 | 19,78 | 3.399.700 | 19,96 | 19,57 | 19,81 | 00:00:00 | | 2006-05-25 | 20,04 | 1.608.100 | 20,08 | 19,60 | 19,93 | 00:00:00 | | 2006-05-26 | 20,10 | 1.313.800 | 20,21 | 19,80 | 20,05 | 00:00:00 | | 2006-05-29 | 20,08 | 722.800 | 20,10 | 20,00 | 20,10 | 00:00:00 | | 2006-05-30 | 19,62 | 2.613.500 | 20,27 | 19,50 | 20,03 | 00:00:00 | | 2006-05-31 | 19,15 | 8.398.100 | 19,55 | 18,68 | 19,25 | 00:00:00 | | 2006-06-01 | 18,82 | 6.825.600 | 19,19 | 18,68 | 19,14 | 00:00:00 | | 2006-06-02 | 18,84 | 5.275.500 | 19,05 | 18,68 | 18,93 | 00:00:00 | | 2006-06-05 | 18,63 | 2.676.400 | 18,95 | 18,53 | 18,92 | 00:00:00 | | 2006-06-06 | 18,19 | 4.844.300 | 18,59 | 18,06 | 18,50 | 00:00:00 | | 2006-06-07 | 18,31 | 3.273.900 | 18,44 | 18,13 | 18,27 | 00:00:00 | | 2006-06-08 | 17,74 | 4.347.500 | 18,08 | 17,67 | 18,04 | 00:00:00 | | 2006-06-09 | 17,91 | 2.160.400 | 18,03 | 17,80 | 18,00 | 00:00:00 | | 2006-06-12 | 17,88 | 2.840.700 | 18,13 | 17,85 | 17,91 | 00:00:00 | | 2006-06-13 | 17,64 | 4.050.000 | 17,77 | 17,50 | 17,74 | 00:00:00 | | 2006-06-14 | 17,72 | 2.519.400 | 17,83 | 17,53 | 17,66 | 00:00:00 | | 2006-06-15 | 18,07 | 2.217.300 | 18,14 | 17,85 | 17,85 | 00:00:00 | | 2006-06-16 | 18,01 | 3.799.100 | 18,35 | 17,94 | 18,25 | 00:00:00 | | 2006-06-19 | 18,14 | 1.709.300 | 18,32 | 18,14 | 18,18 | 00:00:00 | | 2006-06-20 | 18,28 | 1.632.000 | 18,32 | 18,04 | 18,06 | 00:00:00 | | 2006-06-21 | 18,26 | 1.624.500 | 18,31 | 18,11 | 18,29 | 00:00:00 | | 2006-06-22 | 18,38 | 1.934.300 | 18,57 | 18,31 | 18,34 | 00:00:00 | | 2006-06-23 | 18,25 | 1.615.400 | 18,43 | 18,14 | 18,43 | 00:00:00 | | 2006-06-26 | 18,34 | 1.813.100 | 18,39 | 18,19 | 18,26 | 00:00:00 | | 2006-06-27 | 18,32 | 1.715.600 | 18,55 | 18,31 | 18,40 | 00:00:00 | | 2006-06-28 | 18,27 | 1.738.900 | 18,38 | 18,23 | 18,30 | 00:00:00 | | 2006-06-29 | 18,62 | 1.253.900 | 18,68 | 18,33 | 18,38 | 00:00:00 | | 2006-06-30 | 18,85 | 2.355.400 | 19,07 | 18,80 | 18,86 | 00:00:00 | | 2006-07-03 | 18,95 | 1.409.500 | 18,98 | 18,81 | 18,89 | 00:00:00 | | 2006-07-04 | 18,97 | 1.047.600 | 19,00 | 18,89 | 18,97 | 00:00:00 | | 2006-07-05 | 18,77 | 1.611.700 | 18,94 | 18,67 | 18,89 | 00:00:00 | | 2006-07-06 | 18,76 | 2.910.400 | 18,88 | 18,62 | 18,75 | 00:00:00 | | 2006-07-07 | 18,66 | 1.521.700 | 18,75 | 18,52 | 18,74 | 00:00:00 | | 2006-07-10 | 18,86 | 1.393.700 | 18,93 | 18,59 | 18,70 | 00:00:00 | | 2006-07-11 | 18,66 | 2.157.200 | 18,96 | 18,55 | 18,83 | 00:00:00 | | 2006-07-12 | 18,69 | 1.008.100 | 18,80 | 18,66 | 18,72 | 00:00:00 | | 2006-07-13 | 18,27 | 3.130.200 | 18,63 | 18,16 | 18,63 | 00:00:00 | | 2006-07-14 | 18,14 | 1.738.400 | 18,20 | 17,96 | 18,01 | 00:00:00 | | 2006-07-17 | 18,10 | 1.508.000 | 18,14 | 17,91 | 18,14 | 00:00:00 | | 2006-07-18 | 18,07 | 1.904.500 | 18,25 | 18,02 | 18,10 | 00:00:00 | | 2006-07-19 | 18,41 | 1.978.100 | 18,55 | 18,11 | 18,11 | 00:00:00 | | 2006-07-20 | 18,62 | 1.661.500 | 18,73 | 18,45 | 18,45 | 00:00:00 | | 2006-07-21 | 18,48 | 1.334.900 | 18,61 | 18,41 | 18,59 | 00:00:00 | | 2006-07-24 | 18,77 | 1.324.400 | 18,92 | 18,48 | 18,56 | 00:00:00 | | 2006-07-25 | 18,81 | 1.226.400 | 18,90 | 18,69 | 18,84 | 00:00:00 | | 2006-07-26 | 18,82 | 1.414.400 | 18,96 | 18,71 | 18,84 | 00:00:00 | | 2006-07-27 | 19,13 | 1.825.900 | 19,24 | 18,87 | 18,88 | 00:00:00 | | 2006-07-28 | 19,22 | 1.179.300 | 19,24 | 19,05 | 19,09 | 00:00:00 | | 2006-07-31 | 19,19 | 635.300 | 19,25 | 19,10 | 19,25 | 00:00:00 | | 2006-08-01 | 19,04 | 1.417.400 | 19,29 | 18,93 | 19,15 | 00:00:00 | | 2006-08-02 | 19,32 | 1.848.800 | 19,37 | 19,05 | 19,06 | 00:00:00 | | 2006-08-03 | 19,24 | 1.105.400 | 19,38 | 19,12 | 19,35 | 00:00:00 | | 2006-08-04 | 19,39 | 1.204.200 | 19,47 | 19,25 | 19,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
