|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-06 | 15,13 | 2.558.500 | 15,65 | 15,05 | 15,57 | 00:00:00 | | 2008-03-07 | 14,88 | 6.178.800 | 15,10 | 14,62 | 15,04 | 00:00:00 | | 2008-03-10 | 14,89 | 4.140.300 | 15,41 | 14,66 | 14,88 | 00:00:00 | | 2008-03-11 | 15,68 | 6.495.700 | 15,98 | 14,90 | 15,03 | 00:00:00 | | 2008-03-12 | 16,76 | 9.348.100 | 16,91 | 16,12 | 16,27 | 00:00:00 | | 2008-03-13 | 16,70 | 6.925.000 | 16,76 | 16,18 | 16,34 | 00:00:00 | | 2008-03-14 | 16,54 | 8.810.300 | 17,64 | 16,45 | 16,64 | 00:00:00 | | 2008-03-18 | 16,40 | 6.662.000 | 16,70 | 15,76 | 15,99 | 00:00:00 | | 2008-03-19 | 16,87 | 9.783.400 | 17,39 | 16,44 | 16,73 | 00:00:00 | | 2008-03-20 | 17,26 | 9.282.600 | 17,28 | 16,34 | 16,61 | 00:00:00 | | 2008-03-25 | 18,35 | 6.878.900 | 18,45 | 17,81 | 17,84 | 00:00:00 | | 2008-03-26 | 17,90 | 3.944.900 | 18,30 | 17,72 | 18,13 | 00:00:00 | | 2008-03-27 | 17,95 | 3.512.500 | 18,23 | 17,75 | 17,76 | 00:00:00 | | 2008-03-28 | 17,77 | 2.265.500 | 18,01 | 17,70 | 18,01 | 00:00:00 | | 2008-03-31 | 18,03 | 3.679.700 | 18,13 | 17,53 | 17,53 | 00:00:00 | | 2008-04-01 | 18,73 | 3.817.800 | 18,86 | 17,84 | 17,85 | 00:00:00 | | 2008-04-02 | 18,38 | 7.346.300 | 18,74 | 18,13 | 18,70 | 00:00:00 | | 2008-04-03 | 18,02 | 4.411.200 | 18,53 | 17,77 | 18,36 | 00:00:00 | | 2008-04-04 | 18,23 | 4.268.100 | 18,63 | 17,84 | 18,21 | 00:00:00 | | 2008-04-07 | 18,76 | 2.650.700 | 18,79 | 18,39 | 18,40 | 00:00:00 | | 2008-04-08 | 18,25 | 3.321.400 | 18,67 | 18,16 | 18,59 | 00:00:00 | | 2008-04-09 | 18,08 | 2.098.400 | 18,32 | 18,00 | 18,18 | 00:00:00 | | 2008-04-10 | 17,83 | 2.908.000 | 18,04 | 17,41 | 17,93 | 00:00:00 | | 2008-04-11 | 17,71 | 2.835.200 | 18,06 | 17,43 | 17,99 | 00:00:00 | | 2008-04-14 | 17,45 | 2.215.400 | 17,63 | 17,38 | 17,44 | 00:00:00 | | 2008-04-15 | 17,40 | 2.028.400 | 17,58 | 17,17 | 17,47 | 00:00:00 | | 2008-04-16 | 17,72 | 3.289.900 | 17,87 | 17,21 | 17,62 | 00:00:00 | | 2008-04-17 | 17,81 | 2.565.800 | 18,12 | 17,56 | 17,83 | 00:00:00 | | 2008-04-18 | 18,47 | 4.007.600 | 18,55 | 17,74 | 17,84 | 00:00:00 | | 2008-04-21 | 18,23 | 2.282.900 | 18,70 | 18,07 | 18,43 | 00:00:00 | | 2008-04-22 | 17,97 | 2.851.400 | 18,26 | 17,81 | 18,10 | 00:00:00 | | 2008-04-23 | 18,15 | 2.750.700 | 18,15 | 17,63 | 18,00 | 00:00:00 | | 2008-04-24 | 17,56 | 4.955.300 | 17,85 | 17,15 | 17,83 | 00:00:00 | | 2008-04-25 | 17,72 | 2.228.000 | 17,94 | 17,61 | 17,78 | 00:00:00 | | 2008-04-28 | 17,94 | 1.813.000 | 18,09 | 17,82 | 17,82 | 00:00:00 | | 2008-04-29 | 17,69 | 1.750.200 | 18,00 | 17,54 | 17,88 | 00:00:00 | | 2008-04-30 | 17,86 | 1.938.000 | 17,95 | 17,69 | 17,69 | 00:00:00 | | 2008-05-02 | 18,26 | 2.833.500 | 18,50 | 18,03 | 18,10 | 00:00:00 | | 2008-05-05 | 18,33 | 767.500 | 18,44 | 18,19 | 18,28 | 00:00:00 | | 2008-05-06 | 17,70 | 3.452.000 | 18,27 | 17,58 | 18,24 | 00:00:00 | | 2008-05-07 | 17,39 | 2.482.400 | 17,74 | 17,32 | 17,74 | 00:00:00 | | 2008-05-08 | 17,48 | 2.364.200 | 17,58 | 16,97 | 17,18 | 00:00:00 | | 2008-05-09 | 17,44 | 2.238.600 | 17,51 | 17,18 | 17,30 | 00:00:00 | | 2008-05-12 | 17,34 | 716.000 | 17,58 | 17,21 | 17,45 | 00:00:00 | | 2008-05-13 | 16,91 | 2.914.900 | 17,38 | 16,75 | 17,34 | 00:00:00 | | 2008-05-14 | 16,74 | 6.420.400 | 16,76 | 16,13 | 16,35 | 00:00:00 | | 2008-05-15 | 16,82 | 1.806.700 | 16,82 | 16,45 | 16,78 | 00:00:00 | | 2008-05-16 | 16,40 | 2.929.000 | 16,97 | 16,35 | 16,85 | 00:00:00 | | 2008-05-19 | 16,33 | 2.087.700 | 16,56 | 16,22 | 16,41 | 00:00:00 | | 2008-05-20 | 16,12 | 3.126.700 | 16,29 | 16,06 | 16,22 | 00:00:00 | | 2008-05-21 | 15,75 | 4.744.600 | 16,21 | 15,67 | 16,15 | 00:00:00 | | 2008-05-22 | 15,25 | 3.727.900 | 15,43 | 14,71 | 14,89 | 00:00:00 | | 2008-05-23 | 15,01 | 1.820.400 | 15,29 | 15,00 | 15,20 | 00:00:00 | | 2008-05-26 | 15,04 | 752.700 | 15,13 | 14,99 | 15,07 | 00:00:00 | | 2008-05-27 | 15,00 | 1.420.800 | 15,16 | 14,90 | 15,05 | 00:00:00 | | 2008-05-28 | 15,32 | 2.363.400 | 15,57 | 15,00 | 15,14 | 00:00:00 | | 2008-05-29 | 14,95 | 2.710.900 | 15,43 | 14,93 | 15,43 | 00:00:00 | | 2008-05-30 | 15,18 | 2.131.200 | 15,38 | 15,01 | 15,05 | 00:00:00 | | 2008-06-02 | 14,80 | 2.142.600 | 15,24 | 14,80 | 15,24 | 00:00:00 | | 2008-06-03 | 14,88 | 2.777.200 | 14,98 | 14,74 | 14,78 | 00:00:00 | | 2008-06-04 | 14,62 | 5.026.600 | 14,85 | 14,32 | 14,85 | 00:00:00 | | 2008-06-05 | 14,64 | 2.848.000 | 14,76 | 14,29 | 14,58 | 00:00:00 | | 2008-06-06 | 14,07 | 3.520.000 | 14,79 | 14,07 | 14,78 | 00:00:00 | | 2008-06-10 | 13,35 | 8.987.200 | 13,69 | 12,90 | 13,46 | 00:00:00 | | 2008-06-11 | 13,10 | 4.402.600 | 13,77 | 13,06 | 13,52 | 00:00:00 | | 2008-06-12 | 13,65 | 4.821.200 | 13,74 | 12,99 | 13,15 | 00:00:00 | | 2008-06-13 | 14,01 | 6.591.300 | 14,26 | 13,43 | 13,75 | 00:00:00 | | 2008-06-16 | 13,85 | 2.216.300 | 14,27 | 13,68 | 14,11 | 00:00:00 | | 2008-06-17 | 13,86 | 2.638.400 | 14,16 | 13,77 | 13,96 | 00:00:00 | | 2008-06-18 | 13,19 | 5.359.400 | 13,77 | 13,12 | 13,76 | 00:00:00 | | 2008-06-19 | 12,38 | 6.935.100 | 13,17 | 12,34 | 13,08 | 00:00:00 | | 2008-06-20 | 11,99 | 9.329.300 | 12,44 | 11,86 | 12,31 | 00:00:00 | | 2008-06-23 | 11,35 | 8.164.100 | 12,33 | 11,17 | 12,20 | 00:00:00 | | 2008-06-24 | 11,43 | 5.681.400 | 11,58 | 11,20 | 11,42 | 00:00:00 | | 2008-06-25 | 11,74 | 3.741.400 | 11,87 | 11,46 | 11,53 | 00:00:00 | | 2008-06-26 | 10,52 | 8.452.700 | 11,57 | 10,52 | 11,57 | 00:00:00 | | 2008-06-27 | 10,08 | 9.144.900 | 10,73 | 10,02 | 10,56 | 00:00:00 | | 2008-06-30 | 10,15 | 5.676.500 | 10,38 | 9,84 | 10,15 | 00:00:00 | | 2008-07-01 | 9,74 | 7.064.300 | 10,20 | 9,63 | 10,13 | 00:00:00 | | 2008-07-02 | 9,71 | 5.462.100 | 10,10 | 9,67 | 9,84 | 00:00:00 | | 2008-07-03 | 9,99 | 6.093.000 | 10,12 | 9,51 | 9,66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
