|
 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 | | 2007-03-23 | 22,65 | 2.308.800 | 22,80 | 22,41 | 22,56 | 00:00:00 | | 2007-03-26 | 22,52 | 1.869.000 | 22,79 | 22,39 | 22,74 | 00:00:00 | | 2007-03-27 | 22,57 | 1.262.900 | 22,72 | 22,45 | 22,64 | 00:00:00 | | 2007-03-28 | 22,46 | 1.518.900 | 22,55 | 22,32 | 22,50 | 00:00:00 | | 2007-03-29 | 22,64 | 1.149.500 | 22,64 | 22,43 | 22,55 | 00:00:00 | | 2007-03-30 | 22,35 | 2.103.900 | 22,69 | 22,32 | 22,69 | 00:00:00 | | 2007-04-02 | 22,25 | 2.073.200 | 22,31 | 22,02 | 22,29 | 00:00:00 | | 2007-04-03 | 22,74 | 1.706.700 | 22,78 | 22,20 | 22,34 | 00:00:00 | | 2007-04-04 | 22,78 | 1.781.000 | 22,89 | 22,67 | 22,74 | 00:00:00 | | 2007-04-05 | 22,62 | 1.596.000 | 22,67 | 22,39 | 22,59 | 00:00:00 | | 2007-04-10 | 23,09 | 1.963.100 | 23,13 | 22,58 | 22,70 | 00:00:00 | | 2007-04-11 | 23,11 | 1.872.700 | 23,21 | 22,94 | 23,01 | 00:00:00 | | 2007-04-12 | 22,78 | 1.964.900 | 23,10 | 22,69 | 23,10 | 00:00:00 | | 2007-04-13 | 22,86 | 1.049.300 | 22,90 | 22,74 | 22,80 | 00:00:00 | | 2007-04-16 | 23,30 | 2.102.400 | 23,31 | 22,98 | 22,98 | 00:00:00 | | 2007-04-17 | 23,20 | 1.397.500 | 23,30 | 23,03 | 23,19 | 00:00:00 | | 2007-04-18 | 23,15 | 1.205.600 | 23,20 | 22,91 | 23,20 | 00:00:00 | | 2007-04-19 | 22,92 | 2.782.300 | 22,99 | 22,76 | 22,90 | 00:00:00 | | 2007-04-20 | 24,00 | 10.330.000 | 24,19 | 22,91 | 22,94 | 00:00:00 | | 2007-04-23 | 23,75 | 3.311.600 | 24,20 | 23,66 | 24,00 | 00:00:00 | | 2007-04-24 | 23,62 | 1.633.500 | 23,79 | 23,40 | 23,78 | 00:00:00 | | 2007-04-26 | 24,32 | 2.332.600 | 24,49 | 24,14 | 24,28 | 00:00:00 | | 2007-04-27 | 24,26 | 1.230.000 | 24,36 | 24,12 | 24,34 | 00:00:00 | | 2007-04-30 | 24,03 | 1.914.100 | 24,21 | 23,95 | 24,07 | 00:00:00 | | 2007-05-02 | 24,31 | 2.290.100 | 24,35 | 24,04 | 24,04 | 00:00:00 | | 2007-05-03 | 24,30 | 2.095.200 | 24,36 | 24,07 | 24,33 | 00:00:00 | | 2007-05-04 | 24,52 | 2.129.600 | 24,52 | 24,19 | 24,27 | 00:00:00 | | 2007-05-07 | 24,77 | 1.634.600 | 24,77 | 24,45 | 24,52 | 00:00:00 | | 2007-05-08 | 24,40 | 1.793.800 | 24,70 | 24,36 | 24,63 | 00:00:00 | | 2007-05-09 | 24,44 | 1.506.400 | 24,59 | 24,28 | 24,45 | 00:00:00 | | 2007-05-10 | 24,22 | 1.551.400 | 24,54 | 24,17 | 24,44 | 00:00:00 | | 2007-05-11 | 24,28 | 3.192.300 | 24,31 | 23,61 | 23,97 | 00:00:00 | | 2007-05-14 | 24,07 | 1.371.800 | 24,38 | 24,02 | 24,34 | 00:00:00 | | 2007-05-15 | 24,25 | 1.363.700 | 24,32 | 23,97 | 24,00 | 00:00:00 | | 2007-05-16 | 24,09 | 1.345.400 | 24,29 | 24,07 | 24,23 | 00:00:00 | | 2007-05-17 | 24,35 | 1.732.200 | 24,52 | 24,14 | 24,14 | 00:00:00 | | 2007-05-18 | 24,43 | 1.395.000 | 24,59 | 24,32 | 24,36 | 00:00:00 | | 2007-05-21 | 24,64 | 2.193.000 | 24,73 | 24,32 | 24,42 | 00:00:00 | | 2007-05-22 | 24,48 | 2.910.000 | 24,68 | 24,44 | 24,60 | 00:00:00 | | 2007-05-23 | 24,85 | 4.560.400 | 24,96 | 24,43 | 24,54 | 00:00:00 | | 2007-05-24 | 23,91 | 3.044.800 | 24,26 | 23,83 | 24,26 | 00:00:00 | | 2007-05-25 | 23,83 | 1.925.100 | 23,87 | 23,54 | 23,67 | 00:00:00 | | 2007-05-28 | 23,98 | 320.500 | 24,00 | 23,80 | 23,88 | 00:00:00 | | 2007-05-29 | 23,73 | 1.620.700 | 23,97 | 23,68 | 23,97 | 00:00:00 | | 2007-05-30 | 23,68 | 2.267.000 | 23,69 | 23,36 | 23,58 | 00:00:00 | | 2007-05-31 | 23,85 | 1.539.700 | 23,98 | 23,71 | 23,71 | 00:00:00 | | 2007-06-04 | 23,84 | 1.143.500 | 23,95 | 23,68 | 23,86 | 00:00:00 | | 2007-06-05 | 23,89 | 1.497.600 | 23,94 | 23,67 | 23,81 | 00:00:00 | | 2007-06-06 | 23,49 | 2.307.800 | 23,86 | 23,40 | 23,80 | 00:00:00 | | 2007-06-07 | 22,97 | 2.659.900 | 23,60 | 22,91 | 23,48 | 00:00:00 | | 2007-06-08 | 22,98 | 2.203.000 | 23,06 | 22,59 | 22,76 | 00:00:00 | | 2007-06-11 | 23,16 | 1.574.500 | 23,26 | 23,01 | 23,21 | 00:00:00 | | 2007-06-12 | 23,70 | 4.694.900 | 23,93 | 23,02 | 23,10 | 00:00:00 | | 2007-06-13 | 23,79 | 3.634.200 | 24,17 | 23,56 | 23,66 | 00:00:00 | | 2007-06-14 | 24,13 | 2.748.300 | 24,23 | 23,99 | 24,04 | 00:00:00 | | 2007-06-15 | 24,10 | 3.935.400 | 24,29 | 23,96 | 23,96 | 00:00:00 | | 2007-06-18 | 24,18 | 1.549.600 | 24,36 | 24,08 | 24,10 | 00:00:00 | | 2007-06-19 | 24,02 | 1.400.000 | 24,40 | 23,98 | 24,14 | 00:00:00 | | 2007-06-20 | 24,37 | 2.198.900 | 24,52 | 24,01 | 24,16 | 00:00:00 | | 2007-06-21 | 24,21 | 1.591.700 | 24,40 | 23,95 | 24,10 | 00:00:00 | | 2007-06-22 | 24,10 | 1.290.100 | 24,27 | 24,06 | 24,22 | 00:00:00 | | 2007-06-25 | 24,08 | 1.234.500 | 24,08 | 23,84 | 23,86 | 00:00:00 | | 2007-06-26 | 23,88 | 1.532.100 | 24,10 | 23,78 | 23,93 | 00:00:00 | | 2007-06-27 | 23,36 | 2.841.000 | 23,77 | 23,19 | 23,70 | 00:00:00 | | 2007-06-28 | 23,27 | 2.234.400 | 23,63 | 23,20 | 23,55 | 00:00:00 | | 2007-06-29 | 23,21 | 3.184.500 | 23,43 | 23,01 | 23,38 | 00:00:00 | | 2007-07-02 | 22,91 | 2.062.000 | 23,19 | 22,86 | 23,12 | 00:00:00 | | 2007-07-03 | 23,07 | 2.607.500 | 23,19 | 22,99 | 23,00 | 00:00:00 | | 2007-07-04 | 23,35 | 1.886.400 | 23,48 | 23,24 | 23,33 | 00:00:00 | | 2007-07-05 | 23,19 | 1.921.000 | 23,46 | 23,09 | 23,42 | 00:00:00 | | 2007-07-06 | 23,36 | 1.289.400 | 23,46 | 23,19 | 23,19 | 00:00:00 | | 2007-07-09 | 23,43 | 2.259.100 | 23,62 | 23,40 | 23,41 | 00:00:00 | | 2007-07-10 | 23,26 | 2.374.900 | 23,60 | 23,14 | 23,60 | 00:00:00 | | 2007-07-11 | 23,00 | 1.961.700 | 23,20 | 22,81 | 23,10 | 00:00:00 | | 2007-07-12 | 23,15 | 2.116.100 | 23,20 | 22,92 | 23,13 | 00:00:00 | | 2007-07-13 | 23,25 | 2.158.200 | 23,58 | 23,23 | 23,30 | 00:00:00 | | 2007-07-16 | 23,44 | 1.348.400 | 23,50 | 23,26 | 23,35 | 00:00:00 | | 2007-07-17 | 23,60 | 1.955.400 | 23,68 | 23,39 | 23,41 | 00:00:00 | | 2007-07-18 | 23,56 | 2.204.200 | 23,77 | 23,38 | 23,43 | 00:00:00 | | 2007-07-19 | 23,82 | 2.332.600 | 23,98 | 23,69 | 23,79 | 00:00:00 | | 2007-07-20 | 23,66 | 2.927.000 | 24,01 | 23,49 | 23,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
