|
 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 | | 2006-08-04 | 19,39 | 1.204.200 | 19,47 | 19,25 | 19,35 | 00:00:00 | | 2006-08-07 | 19,10 | 898.600 | 19,22 | 19,03 | 19,19 | 00:00:00 | | 2006-08-08 | 19,29 | 993.400 | 19,42 | 19,15 | 19,19 | 00:00:00 | | 2006-08-09 | 19,41 | 1.697.800 | 19,53 | 19,25 | 19,40 | 00:00:00 | | 2006-08-10 | 19,34 | 809.900 | 19,35 | 19,08 | 19,20 | 00:00:00 | | 2006-08-11 | 19,35 | 911.200 | 19,44 | 19,24 | 19,44 | 00:00:00 | | 2006-08-14 | 19,55 | 1.046.800 | 19,63 | 19,42 | 19,46 | 00:00:00 | | 2006-08-15 | 19,82 | 1.282.200 | 19,90 | 19,50 | 19,55 | 00:00:00 | | 2006-08-16 | 19,86 | 832.100 | 19,86 | 19,69 | 19,80 | 00:00:00 | | 2006-08-17 | 19,92 | 888.100 | 19,99 | 19,81 | 19,84 | 00:00:00 | | 2006-08-18 | 19,96 | 838.000 | 19,99 | 19,89 | 19,96 | 00:00:00 | | 2006-08-21 | 19,90 | 570.600 | 19,95 | 19,75 | 19,90 | 00:00:00 | | 2006-08-22 | 19,82 | 1.407.400 | 19,98 | 19,61 | 19,94 | 00:00:00 | | 2006-08-23 | 19,63 | 1.112.300 | 19,82 | 19,57 | 19,80 | 00:00:00 | | 2006-08-24 | 19,61 | 1.328.700 | 19,77 | 19,52 | 19,65 | 00:00:00 | | 2006-08-25 | 19,69 | 1.260.900 | 19,88 | 19,60 | 19,60 | 00:00:00 | | 2006-08-28 | 19,90 | 1.050.600 | 19,95 | 19,63 | 19,75 | 00:00:00 | | 2006-08-29 | 20,00 | 1.633.200 | 20,18 | 19,89 | 19,97 | 00:00:00 | | 2006-08-30 | 20,12 | 977.500 | 20,18 | 20,02 | 20,05 | 00:00:00 | | 2006-08-31 | 20,05 | 1.175.200 | 20,16 | 19,90 | 20,16 | 00:00:00 | | 2006-09-01 | 19,91 | 1.407.300 | 20,05 | 19,87 | 19,87 | 00:00:00 | | 2006-09-04 | 19,69 | 1.775.000 | 20,00 | 19,65 | 19,97 | 00:00:00 | | 2006-09-05 | 19,89 | 5.296.500 | 20,39 | 19,52 | 19,76 | 00:00:00 | | 2006-09-06 | 19,40 | 8.608.900 | 19,68 | 19,28 | 19,60 | 00:00:00 | | 2006-09-07 | 19,39 | 2.410.400 | 19,52 | 19,30 | 19,32 | 00:00:00 | | 2006-09-08 | 19,48 | 1.696.600 | 19,57 | 19,42 | 19,42 | 00:00:00 | | 2006-09-11 | 19,49 | 1.554.400 | 19,49 | 19,33 | 19,43 | 00:00:00 | | 2006-09-12 | 19,76 | 2.711.200 | 19,79 | 19,40 | 19,54 | 00:00:00 | | 2006-09-13 | 19,76 | 1.118.700 | 19,83 | 19,73 | 19,81 | 00:00:00 | | 2006-09-14 | 19,93 | 2.811.200 | 19,97 | 19,75 | 19,77 | 00:00:00 | | 2006-09-15 | 19,95 | 4.198.800 | 19,99 | 19,78 | 19,95 | 00:00:00 | | 2006-09-18 | 19,84 | 956.200 | 19,99 | 19,79 | 19,98 | 00:00:00 | | 2006-09-19 | 19,85 | 1.549.200 | 19,91 | 19,62 | 19,90 | 00:00:00 | | 2006-09-20 | 20,07 | 2.130.100 | 20,19 | 19,81 | 19,85 | 00:00:00 | | 2006-09-21 | 20,15 | 2.321.600 | 20,26 | 20,06 | 20,12 | 00:00:00 | | 2006-09-22 | 20,02 | 1.943.600 | 20,13 | 19,94 | 20,00 | 00:00:00 | | 2006-09-25 | 20,06 | 1.330.600 | 20,25 | 19,99 | 20,01 | 00:00:00 | | 2006-09-26 | 19,96 | 2.142.900 | 20,29 | 19,91 | 20,15 | 00:00:00 | | 2006-09-27 | 20,35 | 3.003.700 | 20,45 | 20,06 | 20,06 | 00:00:00 | | 2006-09-28 | 20,40 | 2.115.500 | 20,45 | 20,24 | 20,36 | 00:00:00 | | 2006-09-29 | 20,42 | 1.754.100 | 20,61 | 20,32 | 20,34 | 00:00:00 | | 2006-10-02 | 20,43 | 1.342.700 | 20,59 | 20,30 | 20,50 | 00:00:00 | | 2006-10-03 | 20,32 | 1.454.300 | 20,49 | 20,28 | 20,44 | 00:00:00 | | 2006-10-04 | 20,52 | 2.529.400 | 20,64 | 20,39 | 20,39 | 00:00:00 | | 2006-10-05 | 20,65 | 2.159.800 | 20,72 | 20,55 | 20,64 | 00:00:00 | | 2006-10-06 | 20,63 | 1.239.200 | 20,73 | 20,56 | 20,68 | 00:00:00 | | 2006-10-09 | 20,71 | 1.339.900 | 20,74 | 20,56 | 20,57 | 00:00:00 | | 2006-10-11 | 20,92 | 2.031.400 | 21,00 | 20,75 | 20,87 | 00:00:00 | | 2006-10-12 | 21,44 | 4.325.200 | 21,50 | 20,87 | 20,89 | 00:00:00 | | 2006-10-13 | 21,59 | 3.625.100 | 21,63 | 21,38 | 21,38 | 00:00:00 | | 2006-10-16 | 21,43 | 1.803.800 | 21,58 | 21,33 | 21,56 | 00:00:00 | | 2006-10-17 | 21,05 | 2.363.600 | 21,39 | 21,02 | 21,32 | 00:00:00 | | 2006-10-18 | 21,31 | 1.936.800 | 21,48 | 21,11 | 21,15 | 00:00:00 | | 2006-10-19 | 21,15 | 2.070.300 | 21,29 | 21,10 | 21,27 | 00:00:00 | | 2006-10-20 | 21,13 | 2.146.500 | 21,25 | 21,00 | 21,19 | 00:00:00 | | 2006-10-23 | 21,25 | 978.400 | 21,39 | 21,09 | 21,20 | 00:00:00 | | 2006-10-24 | 21,10 | 1.354.300 | 21,30 | 21,03 | 21,19 | 00:00:00 | | 2006-10-25 | 21,17 | 1.169.700 | 21,17 | 21,06 | 21,12 | 00:00:00 | | 2006-10-26 | 21,11 | 1.983.200 | 21,28 | 21,10 | 21,19 | 00:00:00 | | 2006-10-27 | 21,15 | 1.081.000 | 21,37 | 21,11 | 21,12 | 00:00:00 | | 2006-10-30 | 21,13 | 741.700 | 21,19 | 21,00 | 21,05 | 00:00:00 | | 2006-10-31 | 21,17 | 1.328.600 | 21,32 | 21,08 | 21,08 | 00:00:00 | | 2006-11-01 | 21,15 | 630.600 | 21,36 | 21,12 | 21,17 | 00:00:00 | | 2006-11-02 | 21,05 | 1.511.500 | 21,18 | 20,95 | 21,15 | 00:00:00 | | 2006-11-03 | 21,31 | 1.845.400 | 21,37 | 21,12 | 21,14 | 00:00:00 | | 2006-11-06 | 21,34 | 1.637.200 | 21,42 | 21,28 | 21,31 | 00:00:00 | | 2006-11-07 | 21,48 | 1.710.200 | 21,56 | 21,34 | 21,37 | 00:00:00 | | 2006-11-08 | 21,49 | 1.051.700 | 21,54 | 21,38 | 21,44 | 00:00:00 | | 2006-11-09 | 21,48 | 1.073.300 | 21,55 | 21,47 | 21,52 | 00:00:00 | | 2006-11-10 | 21,38 | 720.700 | 21,46 | 21,30 | 21,46 | 00:00:00 | | 2006-11-13 | 21,74 | 1.978.600 | 21,78 | 21,38 | 21,40 | 00:00:00 | | 2006-11-14 | 21,62 | 1.617.300 | 21,82 | 21,55 | 21,75 | 00:00:00 | | 2006-11-15 | 21,85 | 1.762.000 | 21,88 | 21,59 | 21,76 | 00:00:00 | | 2006-11-16 | 21,51 | 2.584.300 | 22,01 | 21,30 | 21,80 | 00:00:00 | | 2006-11-17 | 21,27 | 3.509.600 | 21,47 | 21,10 | 21,44 | 00:00:00 | | 2006-11-20 | 21,39 | 1.381.200 | 21,48 | 21,15 | 21,21 | 00:00:00 | | 2006-11-21 | 21,48 | 1.522.000 | 21,60 | 21,36 | 21,36 | 00:00:00 | | 2006-11-22 | 21,53 | 2.229.600 | 21,75 | 21,50 | 21,60 | 00:00:00 | | 2006-11-23 | 21,31 | 1.322.700 | 21,48 | 21,20 | 21,48 | 00:00:00 | | 2006-11-24 | 21,13 | 1.815.800 | 21,34 | 21,03 | 21,31 | 00:00:00 | | 2006-11-27 | 20,82 | 1.806.600 | 21,13 | 20,76 | 21,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
