|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-07-20 | 23,66 | 2.927.000 | 24,01 | 23,49 | 23,85 | 00:00:00 | | 2007-07-23 | 23,44 | 1.855.100 | 23,80 | 23,22 | 23,63 | 00:00:00 | | 2007-07-24 | 23,01 | 2.394.200 | 23,58 | 22,84 | 23,45 | 00:00:00 | | 2007-07-25 | 22,70 | 2.405.200 | 22,96 | 22,56 | 22,81 | 00:00:00 | | 2007-07-26 | 21,90 | 3.951.200 | 22,94 | 21,85 | 22,76 | 00:00:00 | | 2007-07-27 | 21,75 | 3.450.700 | 22,00 | 21,58 | 21,76 | 00:00:00 | | 2007-07-30 | 21,38 | 3.865.100 | 21,87 | 21,28 | 21,67 | 00:00:00 | | 2007-07-31 | 21,15 | 6.689.000 | 21,78 | 20,96 | 21,46 | 00:00:00 | | 2007-08-01 | 20,62 | 5.880.900 | 20,80 | 20,30 | 20,70 | 00:00:00 | | 2007-08-02 | 20,15 | 7.102.700 | 20,89 | 19,98 | 20,89 | 00:00:00 | | 2007-08-03 | 19,97 | 6.530.000 | 20,88 | 19,84 | 20,20 | 00:00:00 | | 2007-08-06 | 20,54 | 5.875.100 | 21,13 | 19,75 | 19,80 | 00:00:00 | | 2007-08-07 | 21,21 | 4.371.700 | 21,44 | 21,05 | 21,25 | 00:00:00 | | 2007-08-08 | 21,07 | 4.638.600 | 21,55 | 20,86 | 21,41 | 00:00:00 | | 2007-08-09 | 19,89 | 8.152.400 | 20,98 | 19,60 | 20,98 | 00:00:00 | | 2007-08-10 | 19,15 | 7.206.100 | 19,61 | 18,39 | 19,57 | 00:00:00 | | 2007-08-13 | 19,98 | 4.071.600 | 20,09 | 19,50 | 19,53 | 00:00:00 | | 2007-08-15 | 19,47 | 2.185.400 | 19,47 | 19,02 | 19,25 | 00:00:00 | | 2007-08-16 | 19,17 | 3.537.900 | 19,36 | 18,80 | 19,01 | 00:00:00 | | 2007-08-17 | 19,78 | 5.937.400 | 20,39 | 19,10 | 19,17 | 00:00:00 | | 2007-08-20 | 19,94 | 2.818.900 | 20,27 | 19,79 | 20,18 | 00:00:00 | | 2007-08-21 | 19,59 | 3.063.500 | 19,96 | 19,30 | 19,94 | 00:00:00 | | 2007-08-22 | 20,01 | 2.636.200 | 20,10 | 19,63 | 19,72 | 00:00:00 | | 2007-08-23 | 19,96 | 2.213.100 | 20,42 | 19,87 | 20,29 | 00:00:00 | | 2007-08-24 | 19,86 | 1.865.400 | 19,93 | 19,50 | 19,90 | 00:00:00 | | 2007-08-27 | 19,96 | 1.601.700 | 20,15 | 19,87 | 20,15 | 00:00:00 | | 2007-08-28 | 19,52 | 3.017.300 | 19,96 | 19,41 | 19,96 | 00:00:00 | | 2007-08-29 | 19,52 | 2.506.500 | 19,64 | 19,24 | 19,41 | 00:00:00 | | 2007-08-30 | 19,83 | 4.111.900 | 20,17 | 19,69 | 19,99 | 00:00:00 | | 2007-08-31 | 20,18 | 4.176.000 | 20,46 | 19,90 | 19,98 | 00:00:00 | | 2007-09-03 | 20,31 | 1.463.400 | 20,56 | 20,27 | 20,30 | 00:00:00 | | 2007-09-04 | 20,89 | 3.053.500 | 21,04 | 20,25 | 20,36 | 00:00:00 | | 2007-09-05 | 20,93 | 4.778.700 | 21,32 | 20,82 | 20,82 | 00:00:00 | | 2007-09-06 | 21,13 | 3.267.200 | 21,19 | 20,75 | 21,00 | 00:00:00 | | 2007-09-07 | 20,53 | 5.434.500 | 21,25 | 20,45 | 21,11 | 00:00:00 | | 2007-09-10 | 20,79 | 4.272.000 | 21,13 | 20,37 | 20,51 | 00:00:00 | | 2007-09-11 | 21,05 | 2.820.500 | 21,08 | 20,81 | 21,08 | 00:00:00 | | 2007-09-12 | 20,99 | 1.633.300 | 21,08 | 20,90 | 21,04 | 00:00:00 | | 2007-09-13 | 21,22 | 1.812.900 | 21,29 | 20,75 | 21,00 | 00:00:00 | | 2007-09-14 | 20,95 | 2.270.300 | 21,05 | 20,71 | 21,05 | 00:00:00 | | 2007-09-17 | 20,51 | 3.010.500 | 20,90 | 20,40 | 20,90 | 00:00:00 | | 2007-09-18 | 21,03 | 3.266.800 | 21,13 | 20,46 | 20,48 | 00:00:00 | | 2007-09-19 | 21,66 | 5.026.700 | 21,95 | 21,48 | 21,60 | 00:00:00 | | 2007-09-20 | 21,51 | 2.278.000 | 21,64 | 21,34 | 21,56 | 00:00:00 | | 2007-09-21 | 21,31 | 5.940.300 | 21,62 | 21,27 | 21,46 | 00:00:00 | | 2007-09-24 | 21,16 | 1.901.800 | 21,37 | 20,99 | 21,15 | 00:00:00 | | 2007-09-25 | 20,86 | 2.334.300 | 21,20 | 20,75 | 21,14 | 00:00:00 | | 2007-09-26 | 21,21 | 1.518.800 | 21,35 | 20,91 | 20,91 | 00:00:00 | | 2007-09-27 | 21,38 | 1.696.300 | 21,54 | 21,34 | 21,38 | 00:00:00 | | 2007-09-28 | 21,26 | 1.523.200 | 21,44 | 21,05 | 21,42 | 00:00:00 | | 2007-10-01 | 21,44 | 1.537.000 | 21,55 | 20,96 | 21,14 | 00:00:00 | | 2007-10-02 | 22,11 | 4.944.800 | 22,27 | 21,60 | 21,61 | 00:00:00 | | 2007-10-03 | 22,33 | 2.314.100 | 22,59 | 22,20 | 22,20 | 00:00:00 | | 2007-10-04 | 22,87 | 4.803.000 | 23,36 | 22,25 | 22,31 | 00:00:00 | | 2007-10-05 | 22,67 | 2.829.600 | 23,17 | 22,41 | 22,88 | 00:00:00 | | 2007-10-08 | 22,79 | 1.176.900 | 22,96 | 22,49 | 22,54 | 00:00:00 | | 2007-10-09 | 23,02 | 1.513.800 | 23,14 | 22,73 | 22,76 | 00:00:00 | | 2007-10-10 | 23,02 | 1.422.400 | 23,31 | 22,93 | 23,13 | 00:00:00 | | 2007-10-11 | 22,94 | 1.950.500 | 23,11 | 22,77 | 22,92 | 00:00:00 | | 2007-10-12 | 23,16 | 2.112.300 | 23,31 | 22,63 | 22,80 | 00:00:00 | | 2007-10-15 | 22,89 | 2.067.600 | 23,33 | 22,75 | 23,02 | 00:00:00 | | 2007-10-16 | 22,61 | 3.285.900 | 22,75 | 22,46 | 22,68 | 00:00:00 | | 2007-10-17 | 23,02 | 2.724.700 | 23,29 | 22,59 | 22,59 | 00:00:00 | | 2007-10-18 | 22,38 | 3.505.300 | 23,25 | 22,13 | 23,15 | 00:00:00 | | 2007-10-19 | 21,86 | 2.919.800 | 22,20 | 21,71 | 22,20 | 00:00:00 | | 2007-10-22 | 21,50 | 2.085.900 | 21,61 | 21,28 | 22,06 | 00:00:00 | | 2007-10-23 | 21,81 | 1.939.600 | 22,10 | 21,62 | 21,62 | 00:00:00 | | 2007-10-24 | 21,48 | 2.042.000 | 22,08 | 21,34 | 21,82 | 00:00:00 | | 2007-10-25 | 21,65 | 1.264.400 | 21,89 | 21,54 | 21,70 | 00:00:00 | | 2007-10-26 | 21,13 | 5.213.000 | 21,66 | 20,82 | 21,65 | 00:00:00 | | 2007-10-29 | 21,24 | 1.560.600 | 21,49 | 21,15 | 21,37 | 00:00:00 | | 2007-10-30 | 21,52 | 1.757.200 | 21,64 | 21,01 | 21,13 | 00:00:00 | | 2007-10-31 | 22,13 | 2.876.700 | 22,26 | 21,60 | 21,60 | 00:00:00 | | 2007-11-01 | 20,50 | 7.226.800 | 21,99 | 20,20 | 21,99 | 00:00:00 | | 2007-11-02 | 19,84 | 5.060.200 | 20,43 | 19,40 | 20,11 | 00:00:00 | | 2007-11-05 | 19,13 | 4.999.100 | 19,64 | 19,09 | 19,60 | 00:00:00 | | 2007-11-06 | 19,38 | 3.510.700 | 19,75 | 19,00 | 19,50 | 00:00:00 | | 2007-11-07 | 18,82 | 4.172.800 | 19,77 | 18,63 | 19,50 | 00:00:00 | | 2007-11-08 | 19,16 | 4.799.300 | 19,29 | 18,11 | 18,45 | 00:00:00 | | 2007-11-09 | 18,39 | 6.035.700 | 19,86 | 18,21 | 19,60 | 00:00:00 | | 2007-11-12 | 19,14 | 2.912.000 | 19,25 | 18,32 | 18,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
