|
 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 | | 2008-10-23 | 4,24 | 2.527.900 | 4,30 | 4,01 | 4,29 | 00:00:00 | | 2008-10-24 | 4,37 | 3.557.300 | 4,37 | 3,87 | 4,18 | 00:00:00 | | 2008-10-27 | 3,93 | 3.289.000 | 4,18 | 3,88 | 4,17 | 00:00:00 | | 2008-10-28 | 3,90 | 2.301.500 | 3,98 | 3,57 | 3,87 | 00:00:00 | | 2008-10-29 | 3,86 | 3.833.100 | 4,25 | 3,72 | 4,17 | 00:00:00 | | 2008-10-30 | 3,95 | 2.316.000 | 4,05 | 3,86 | 3,97 | 00:00:00 | | 2008-10-31 | 4,07 | 2.093.500 | 4,13 | 3,82 | 3,99 | 00:00:00 | | 2008-11-03 | 4,43 | 2.360.300 | 4,50 | 4,15 | 4,15 | 00:00:00 | | 2008-11-04 | 4,67 | 3.382.900 | 4,93 | 4,58 | 4,72 | 00:00:00 | | 2008-11-05 | 5,28 | 4.111.200 | 5,40 | 4,72 | 4,95 | 00:00:00 | | 2008-11-06 | 5,09 | 2.436.100 | 5,18 | 4,85 | 5,03 | 00:00:00 | | 2008-11-07 | 4,98 | 1.487.900 | 5,07 | 4,81 | 4,95 | 00:00:00 | | 2008-11-10 | 5,00 | 1.928.000 | 5,13 | 4,99 | 5,06 | 00:00:00 | | 2008-11-11 | 5,14 | 2.347.600 | 5,20 | 5,03 | 5,05 | 00:00:00 | | 2008-11-12 | 5,02 | 2.350.400 | 5,24 | 4,83 | 5,21 | 00:00:00 | | 2008-11-13 | 5,00 | 2.273.900 | 5,00 | 4,71 | 4,80 | 00:00:00 | | 2008-11-14 | 4,43 | 6.117.800 | 5,24 | 4,30 | 5,24 | 00:00:00 | | 2008-11-17 | 4,22 | 5.995.700 | 4,47 | 3,56 | 4,33 | 00:00:00 | | 2008-11-18 | 3,72 | 2.480.500 | 4,00 | 3,65 | 4,00 | 00:00:00 | | 2008-11-19 | 3,48 | 1.906.900 | 3,80 | 3,40 | 3,80 | 00:00:00 | | 2008-11-20 | 3,40 | 2.205.800 | 3,50 | 3,20 | 3,20 | 00:00:00 | | 2008-11-21 | 3,19 | 3.494.200 | 3,51 | 3,05 | 3,49 | 00:00:00 | | 2008-11-24 | 3,13 | 2.602.400 | 3,42 | 3,03 | 3,35 | 00:00:00 | | 2008-11-25 | 3,26 | 2.056.400 | 3,41 | 3,10 | 3,22 | 00:00:00 | | 2008-11-26 | 3,24 | 929.400 | 3,30 | 3,12 | 3,30 | 00:00:00 | | 2008-11-27 | 3,42 | 1.042.000 | 3,45 | 3,26 | 3,31 | 00:00:00 | | 2008-11-28 | 3,42 | 1.335.900 | 3,50 | 3,23 | 3,45 | 00:00:00 | | 2008-12-01 | 3,32 | 1.372.800 | 3,47 | 3,10 | 3,47 | 00:00:00 | | 2008-12-02 | 3,39 | 1.255.500 | 3,43 | 3,19 | 3,23 | 00:00:00 | | 2008-12-03 | 3,43 | 1.363.800 | 3,49 | 3,32 | 3,39 | 00:00:00 | | 2008-12-04 | 3,58 | 1.669.500 | 3,60 | 3,40 | 3,46 | 00:00:00 | | 2008-12-05 | 3,42 | 1.258.200 | 3,58 | 3,38 | 3,50 | 00:00:00 | | 2008-12-08 | 3,57 | 1.151.800 | 3,65 | 3,50 | 3,59 | 00:00:00 | | 2008-12-09 | 3,44 | 1.256.000 | 3,62 | 3,43 | 3,57 | 00:00:00 | | 2008-12-10 | 3,31 | 1.249.000 | 3,44 | 3,31 | 3,42 | 00:00:00 | | 2008-12-11 | 3,30 | 1.439.700 | 3,48 | 3,30 | 3,38 | 00:00:00 | | 2008-12-12 | 3,36 | 1.597.600 | 3,36 | 3,11 | 3,17 | 00:00:00 | | 2008-12-15 | 3,26 | 968.300 | 3,45 | 3,20 | 3,45 | 00:00:00 | | 2008-12-16 | 3,05 | 1.892.800 | 3,23 | 3,01 | 3,15 | 00:00:00 | | 2008-12-17 | 2,88 | 2.112.300 | 3,12 | 2,80 | 3,09 | 00:00:00 | | 2008-12-18 | 2,76 | 1.543.500 | 2,92 | 2,68 | 2,92 | 00:00:00 | | 2008-12-19 | 2,59 | 3.960.400 | 2,85 | 2,59 | 2,85 | 00:00:00 | | 2008-12-22 | 2,37 | 3.484.700 | 2,53 | 2,28 | 2,51 | 00:00:00 | | 2008-12-23 | 2,76 | 2.063.700 | 2,79 | 2,38 | 2,38 | 00:00:00 | | 2008-12-24 | 2,70 | 710.600 | 2,80 | 2,60 | 2,80 | 00:00:00 | | 2008-12-29 | 2,80 | 1.099.800 | 2,80 | 2,67 | 2,78 | 00:00:00 | | 2008-12-30 | 2,91 | 1.180.900 | 2,98 | 2,83 | 2,83 | 00:00:00 | | 2008-12-31 | 3,20 | 6.883.300 | 3,20 | 3,00 | 3,03 | 00:00:00 | | 2009-01-02 | 3,54 | 2.721.300 | 3,64 | 3,25 | 3,29 | 00:00:00 | | 2009-01-05 | 3,49 | 2.798.300 | 3,82 | 3,34 | 3,62 | 00:00:00 | | 2009-01-06 | 3,40 | 1.751.700 | 3,55 | 3,33 | 3,50 | 00:00:00 | | 2009-01-07 | 3,40 | 1.181.400 | 3,42 | 3,30 | 3,40 | 00:00:00 | | 2009-01-08 | 3,50 | 1.107.500 | 3,50 | 3,21 | 3,30 | 00:00:00 | | 2009-01-09 | 3,41 | 982.000 | 3,45 | 3,35 | 3,37 | 00:00:00 | | 2009-01-12 | 3,42 | 1.343.500 | 3,53 | 3,41 | 3,41 | 00:00:00 | | 2009-01-13 | 3,10 | 3.191.400 | 3,49 | 3,07 | 3,40 | 00:00:00 | | 2009-11-11 | 3,10 | 0 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2012-07-27 | 25,05 | 174.700 | 25,15 | 24,15 | 24,90 | 00:00:00 | | 2012-07-30 | 25,14 | 65.000 | 25,15 | 24,73 | 24,90 | 00:00:00 | | 2012-07-31 | 25,25 | 49.300 | 25,35 | 25,10 | 25,26 | 00:00:00 | | 2012-08-01 | 25,25 | 45.600 | 25,33 | 25,20 | 25,26 | 00:00:00 | | 2012-08-02 | 25,25 | 17.800 | 25,45 | 25,20 | 25,25 | 00:00:00 | | 2012-08-03 | 25,74 | 167.500 | 25,86 | 25,26 | 25,26 | 00:00:00 | | 2012-08-06 | 25,78 | 130.400 | 25,94 | 25,63 | 25,74 | 00:00:00 | | 2012-08-07 | 25,72 | 37.600 | 25,81 | 25,66 | 25,75 | 00:00:00 | | 2012-08-08 | 26,00 | 74.900 | 26,00 | 25,71 | 25,80 | 00:00:00 | | 2012-08-09 | 25,90 | 32.700 | 26,04 | 25,90 | 26,00 | 00:00:00 | | 2012-08-10 | 25,95 | 24.300 | 26,10 | 25,90 | 25,91 | 00:00:00 | | 2012-08-13 | 25,85 | 21.300 | 25,95 | 25,79 | 25,95 | 00:00:00 | | 2012-08-14 | 25,85 | 8.100 | 25,97 | 25,85 | 25,87 | 00:00:00 | | 2012-08-15 | 25,88 | 9.700 | 25,97 | 25,80 | 25,85 | 00:00:00 | | 2012-08-16 | 25,85 | 11.800 | 25,99 | 25,79 | 25,88 | 00:00:00 | | 2012-08-17 | 25,85 | 4.800 | 25,99 | 25,85 | 25,90 | 00:00:00 | | 2012-08-20 | 25,58 | 49.700 | 25,89 | 25,54 | 25,88 | 00:00:00 | | 2012-08-21 | 25,57 | 27.600 | 25,73 | 25,51 | 25,68 | 00:00:00 | | 2012-08-22 | 25,58 | 21.500 | 25,63 | 25,51 | 25,58 | 00:00:00 | | 2012-08-23 | 25,64 | 5.500 | 25,71 | 25,56 | 25,56 | 00:00:00 | | 2012-08-24 | 25,92 | 18.400 | 25,92 | 25,74 | 25,74 | 00:00:00 | | 2012-08-27 | 25,89 | 6.200 | 25,89 | 25,84 | 25,85 | 00:00:00 | | 2012-08-28 | 25,87 | 5.400 | 25,90 | 25,80 | 25,90 | 00:00:00 | | 2012-08-29 | 25,95 | 4.800 | 25,98 | 25,89 | 25,89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
