|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-08-16 | 24,07 | 10.700 | 24,53 | 24,07 | 24,53 | 00:00:00 | | 2013-08-22 | 23,09 | 1.400 | 23,09 | 22,80 | 22,80 | 00:00:00 | | 2013-08-23 | 23,64 | 10.700 | 23,64 | 23,11 | 23,11 | 00:00:00 | | 2013-08-26 | 24,05 | 5.100 | 24,40 | 23,67 | 23,67 | 00:00:00 | | 2013-08-27 | 24,00 | 4.900 | 24,05 | 23,83 | 24,05 | 00:00:00 | | 2013-08-28 | 23,90 | 12.100 | 24,44 | 23,11 | 23,55 | 00:00:00 | | 2013-09-12 | 24,10 | 3.100 | 24,15 | 24,00 | 24,00 | 00:00:00 | | 2013-09-13 | 24,13 | 500 | 24,13 | 24,10 | 24,10 | 00:00:00 | | 2013-09-16 | 24,19 | 4.000 | 24,26 | 24,19 | 24,20 | 00:00:00 | | 2013-09-17 | 23,93 | 2.000 | 24,20 | 23,78 | 24,20 | 00:00:00 | | 2013-10-01 | 24,38 | 200 | 24,38 | 24,35 | 24,35 | 00:00:00 | | 2013-10-02 | 24,54 | 10.300 | 24,59 | 24,39 | 24,39 | 00:00:00 | | 2013-10-03 | 24,19 | 8.400 | 24,19 | 23,89 | 24,19 | 00:00:00 | | 2013-10-04 | 23,96 | 9.000 | 24,18 | 23,95 | 24,18 | 00:00:00 | | 2013-10-07 | 24,49 | 800 | 24,49 | 23,78 | 23,78 | 00:00:00 | | 2013-10-08 | 24,00 | 7.100 | 24,00 | 23,65 | 23,91 | 00:00:00 | | 2013-10-09 | 23,80 | 2.200 | 23,98 | 23,80 | 23,82 | 00:00:00 | | 2013-10-11 | 24,20 | 1.400 | 24,20 | 24,20 | 24,20 | 00:00:00 | | 2013-10-14 | 24,08 | 900 | 24,20 | 24,01 | 24,08 | 00:00:00 | | 2013-10-15 | 24,00 | 1.000 | 24,00 | 24,00 | 24,00 | 00:00:00 | | 2013-10-16 | 24,02 | 1.100 | 24,10 | 23,97 | 24,09 | 00:00:00 | | 2013-10-21 | 24,24 | 3.700 | 24,24 | 24,13 | 24,13 | 00:00:00 | | 2013-10-25 | 24,00 | 2.600 | 24,25 | 23,88 | 24,25 | 00:00:00 | | 2013-10-28 | 24,00 | 5.800 | 24,00 | 23,90 | 24,00 | 00:00:00 | | 2013-11-04 | 23,94 | 1.300 | 23,95 | 23,93 | 23,95 | 00:00:00 | | 2013-11-07 | 23,92 | 3.000 | 23,92 | 23,92 | 23,92 | 00:00:00 | | 2013-11-08 | 23,89 | 500 | 23,89 | 23,89 | 23,89 | 00:00:00 | | 2013-11-18 | 23,05 | 2.700 | 23,05 | 23,05 | 23,05 | 00:00:00 | | 2013-11-21 | 23,21 | 2.200 | 23,25 | 23,21 | 23,25 | 00:00:00 | | 2013-11-25 | 23,15 | 5.100 | 23,39 | 22,91 | 23,39 | 00:00:00 | | 2013-11-27 | 22,86 | 1.300 | 23,20 | 22,86 | 23,05 | 00:00:00 | | 2013-11-29 | 22,95 | 3.400 | 23,03 | 22,66 | 23,00 | 00:00:00 | | 2013-12-03 | 22,68 | 14.600 | 22,72 | 22,52 | 22,66 | 00:00:00 | | 2013-12-09 | 22,70 | 4.500 | 22,83 | 22,56 | 22,76 | 00:00:00 | | 2013-12-10 | 22,71 | 1.300 | 22,76 | 22,71 | 22,75 | 00:00:00 | | 2013-12-11 | 22,67 | 2.300 | 22,80 | 22,67 | 22,80 | 00:00:00 | | 2013-12-12 | 22,51 | 4.000 | 22,56 | 22,51 | 22,56 | 00:00:00 | | 2013-12-13 | 22,61 | 500 | 22,69 | 22,61 | 22,69 | 00:00:00 | | 2013-12-19 | 23,14 | 1.400 | 23,16 | 22,90 | 22,90 | 00:00:00 | | 2013-12-20 | 23,33 | 10.400 | 23,39 | 23,03 | 23,03 | 00:00:00 | | 2013-12-23 | 23,34 | 7.200 | 23,37 | 22,90 | 23,12 | 00:00:00 | | 2013-12-30 | 22,89 | 12.800 | 23,00 | 22,61 | 23,00 | 00:00:00 | | 2014-01-02 | 22,98 | 300 | 22,98 | 22,86 | 22,86 | 00:00:00 | | 2014-01-03 | 23,12 | 10.200 | 23,35 | 22,98 | 22,98 | 00:00:00 | | 2014-01-07 | 23,20 | 2.700 | 23,25 | 22,85 | 23,22 | 00:00:00 | | 2014-01-08 | 23,24 | 600 | 23,24 | 23,24 | 23,24 | 00:00:00 | | 2014-01-13 | 23,25 | 3.900 | 23,35 | 23,25 | 23,34 | 00:00:00 | | 2014-01-16 | 23,26 | 900 | 23,44 | 23,23 | 23,40 | 00:00:00 | | 2014-01-17 | 23,49 | 15.200 | 23,59 | 23,40 | 23,40 | 00:00:00 | | 2014-01-21 | 23,40 | 4.100 | 23,60 | 23,35 | 23,51 | 00:00:00 | | 2014-01-24 | 23,58 | 5.300 | 23,58 | 23,25 | 23,41 | 00:00:00 | | 2014-01-27 | 23,53 | 1.800 | 23,75 | 23,44 | 23,44 | 00:00:00 | | 2014-01-28 | 23,75 | 2.000 | 23,93 | 23,50 | 23,88 | 00:00:00 | | 2014-01-29 | 23,55 | 2.900 | 23,60 | 23,55 | 23,58 | 00:00:00 | | 2014-01-30 | 23,75 | 4.500 | 23,75 | 23,55 | 23,56 | 00:00:00 | | 2014-01-31 | 24,15 | 5.300 | 24,25 | 23,75 | 23,75 | 00:00:00 | | 2014-02-03 | 23,96 | 4.200 | 24,34 | 23,96 | 24,34 | 00:00:00 | | 2014-02-10 | 24,49 | 2.800 | 24,69 | 24,23 | 24,69 | 00:00:00 | | 2014-02-13 | 24,10 | 5.100 | 24,68 | 24,08 | 24,55 | 00:00:00 | | 2014-02-14 | 24,40 | 1.300 | 24,49 | 24,29 | 24,29 | 00:00:00 | | 2014-02-18 | 24,50 | 2.500 | 24,68 | 24,49 | 24,49 | 00:00:00 | | 2014-02-19 | 24,55 | 2.500 | 24,55 | 24,50 | 24,50 | 00:00:00 | | 2014-02-20 | 24,77 | 2.400 | 24,84 | 24,56 | 24,56 | 00:00:00 | | 2014-03-03 | 24,98 | 3.100 | 24,98 | 24,87 | 24,87 | 00:00:00 | | 2014-03-04 | 24,98 | 8.100 | 24,98 | 24,84 | 24,86 | 00:00:00 | | 2014-03-10 | 24,94 | 3.200 | 24,95 | 24,85 | 24,95 | 00:00:00 | | 2014-03-24 | 24,90 | 6.500 | 24,95 | 24,90 | 24,94 | 00:00:00 | | 2014-04-03 | 24,40 | 2.800 | 24,68 | 24,36 | 24,68 | 00:00:00 | | 2014-04-07 | 24,52 | 13.100 | 24,67 | 24,46 | 24,63 | 00:00:00 | | 2014-04-08 | 24,64 | 5.900 | 24,67 | 24,57 | 24,58 | 00:00:00 | | 2014-04-09 | 24,67 | 1.900 | 24,67 | 24,61 | 24,61 | 00:00:00 | | 2014-04-10 | 24,64 | 1.600 | 24,67 | 24,60 | 24,65 | 00:00:00 | | 2014-04-11 | 24,60 | 3.400 | 24,65 | 24,60 | 24,60 | 00:00:00 | | 2014-04-14 | 24,69 | 3.400 | 24,69 | 24,60 | 24,67 | 00:00:00 | | 2014-04-29 | 24,87 | 18.200 | 24,87 | 24,70 | 24,72 | 00:00:00 | | 2014-04-30 | 24,86 | 1.700 | 24,94 | 24,81 | 24,85 | 00:00:00 | | 2014-05-08 | 24,90 | 9.400 | 25,00 | 24,86 | 24,87 | 00:00:00 | | 2014-05-09 | 24,90 | 7.100 | 24,92 | 24,84 | 24,84 | 00:00:00 | | 2014-05-12 | 24,93 | 14.100 | 24,96 | 24,84 | 24,96 | 00:00:00 | | 2014-05-15 | 24,95 | 6.400 | 24,98 | 24,80 | 24,96 | 00:00:00 | | 2014-05-16 | 24,95 | 3.400 | 24,99 | 24,95 | 24,96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
