|
 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 | | 2002-04-19 | 18,45 | 3.674.300 | 18,45 | 17,61 | 17,61 | 00:00:00 | | 2002-04-22 | 18,40 | 1.387.500 | 18,40 | 18,02 | 18,20 | 00:00:00 | | 2002-04-23 | 18,63 | 1.269.700 | 18,63 | 18,25 | 18,25 | 00:00:00 | | 2002-04-24 | 18,65 | 1.951.300 | 18,88 | 18,50 | 18,50 | 00:00:00 | | 2002-04-25 | 18,35 | 1.401.300 | 18,64 | 18,12 | 18,53 | 00:00:00 | | 2002-04-26 | 18,00 | 2.298.300 | 18,48 | 18,00 | 18,46 | 00:00:00 | | 2002-04-29 | 17,94 | 2.108.500 | 18,01 | 17,65 | 18,01 | 00:00:00 | | 2002-04-30 | 18,29 | 4.215.900 | 18,38 | 17,70 | 17,85 | 00:00:00 | | 2002-05-01 | 18,29 | 0 | 18,29 | 18,29 | 18,29 | 00:00:00 | | 2002-05-02 | 18,68 | 2.102.000 | 18,68 | 18,01 | 18,01 | 00:00:00 | | 2002-05-03 | 18,74 | 2.499.900 | 18,93 | 18,55 | 18,68 | 00:00:00 | | 2002-05-06 | 18,66 | 801.400 | 18,80 | 18,57 | 18,64 | 00:00:00 | | 2002-05-07 | 18,15 | 1.785.600 | 18,83 | 18,07 | 18,83 | 00:00:00 | | 2002-05-08 | 18,57 | 1.550.600 | 18,57 | 18,16 | 18,26 | 00:00:00 | | 2002-05-09 | 18,44 | 486.100 | 18,61 | 18,21 | 18,52 | 00:00:00 | | 2002-05-10 | 18,50 | 1.219.200 | 18,57 | 18,27 | 18,41 | 00:00:00 | | 2002-05-13 | 18,92 | 1.635.000 | 18,92 | 18,30 | 18,30 | 00:00:00 | | 2002-05-14 | 18,92 | 1.800.500 | 18,95 | 18,76 | 18,76 | 00:00:00 | | 2002-05-15 | 18,89 | 1.046.500 | 18,94 | 18,64 | 18,94 | 00:00:00 | | 2002-05-16 | 18,60 | 1.478.200 | 18,90 | 18,36 | 18,83 | 00:00:00 | | 2002-05-17 | 18,65 | 1.716.400 | 18,74 | 18,38 | 18,55 | 00:00:00 | | 2002-05-20 | 18,35 | 679.100 | 18,74 | 18,31 | 18,74 | 00:00:00 | | 2002-05-21 | 18,06 | 1.006.200 | 18,51 | 18,06 | 18,35 | 00:00:00 | | 2002-05-22 | 18,11 | 2.268.200 | 18,29 | 17,90 | 18,15 | 00:00:00 | | 2002-05-23 | 18,10 | 1.456.100 | 18,25 | 17,92 | 18,19 | 00:00:00 | | 2002-05-24 | 16,05 | 14.730.700 | 17,00 | 15,99 | 16,90 | 00:00:00 | | 2002-05-27 | 16,26 | 4.602.000 | 16,52 | 16,10 | 16,27 | 00:00:00 | | 2002-05-28 | 16,28 | 3.147.800 | 16,44 | 16,22 | 16,40 | 00:00:00 | | 2002-05-29 | 16,72 | 3.484.600 | 16,74 | 16,31 | 16,34 | 00:00:00 | | 2002-05-30 | 16,74 | 2.247.400 | 16,85 | 16,55 | 16,75 | 00:00:00 | | 2002-05-31 | 16,87 | 2.979.700 | 17,08 | 16,76 | 16,85 | 00:00:00 | | 2002-06-03 | 16,69 | 1.382.300 | 17,03 | 16,69 | 16,95 | 00:00:00 | | 2002-06-04 | 16,42 | 1.279.100 | 16,70 | 16,42 | 16,55 | 00:00:00 | | 2002-06-05 | 16,12 | 1.842.400 | 16,57 | 16,02 | 16,50 | 00:00:00 | | 2002-06-06 | 16,24 | 2.835.300 | 16,50 | 16,07 | 16,25 | 00:00:00 | | 2002-06-07 | 16,53 | 1.959.200 | 16,53 | 16,01 | 16,05 | 00:00:00 | | 2002-06-10 | 16,45 | 1.406.800 | 16,60 | 16,34 | 16,42 | 00:00:00 | | 2002-06-11 | 16,35 | 1.424.400 | 16,50 | 16,22 | 16,40 | 00:00:00 | | 2002-06-12 | 15,90 | 1.112.100 | 16,38 | 15,90 | 16,38 | 00:00:00 | | 2002-06-13 | 15,39 | 2.952.800 | 16,10 | 15,10 | 15,98 | 00:00:00 | | 2002-06-14 | 14,78 | 2.788.600 | 15,03 | 14,52 | 14,96 | 00:00:00 | | 2002-06-17 | 15,40 | 2.582.500 | 15,49 | 14,97 | 14,97 | 00:00:00 | | 2002-06-18 | 15,31 | 2.427.800 | 15,51 | 15,09 | 15,51 | 00:00:00 | | 2002-06-19 | 14,69 | 3.296.500 | 15,10 | 14,55 | 15,07 | 00:00:00 | | 2002-06-20 | 14,00 | 3.581.500 | 14,85 | 13,87 | 14,60 | 00:00:00 | | 2002-06-21 | 14,13 | 3.128.000 | 14,34 | 13,58 | 14,01 | 00:00:00 | | 2002-06-24 | 14,31 | 3.149.700 | 14,68 | 13,95 | 14,29 | 00:00:00 | | 2002-06-25 | 14,66 | 5.124.400 | 15,10 | 14,52 | 14,52 | 00:00:00 | | 2002-06-26 | 15,12 | 6.184.300 | 15,18 | 13,95 | 14,06 | 00:00:00 | | 2002-06-27 | 15,52 | 3.987.300 | 15,94 | 15,27 | 15,27 | 00:00:00 | | 2002-06-28 | 15,61 | 2.502.000 | 15,90 | 15,45 | 15,70 | 00:00:00 | | 2002-07-01 | 15,16 | 1.907.300 | 15,75 | 15,15 | 15,40 | 00:00:00 | | 2002-07-02 | 14,69 | 1.611.600 | 15,27 | 14,69 | 15,07 | 00:00:00 | | 2002-07-03 | 14,53 | 2.498.200 | 14,93 | 14,38 | 14,85 | 00:00:00 | | 2002-07-04 | 15,00 | 2.036.400 | 15,06 | 14,70 | 14,75 | 00:00:00 | | 2002-07-05 | 15,80 | 3.444.900 | 15,80 | 15,00 | 15,10 | 00:00:00 | | 2002-07-08 | 15,38 | 1.505.900 | 15,76 | 15,18 | 15,63 | 00:00:00 | | 2002-07-09 | 14,97 | 1.644.000 | 15,60 | 14,74 | 15,19 | 00:00:00 | | 2002-07-10 | 14,34 | 1.387.800 | 14,96 | 14,34 | 14,90 | 00:00:00 | | 2002-07-11 | 13,76 | 1.804.000 | 14,49 | 13,76 | 14,10 | 00:00:00 | | 2002-07-12 | 13,73 | 2.195.800 | 14,36 | 13,51 | 14,20 | 00:00:00 | | 2002-07-15 | 13,47 | 2.871.100 | 14,15 | 13,33 | 13,83 | 00:00:00 | | 2002-07-16 | 13,30 | 2.854.400 | 13,70 | 12,81 | 13,69 | 00:00:00 | | 2002-07-17 | 13,35 | 2.950.300 | 13,88 | 13,16 | 13,16 | 00:00:00 | | 2002-07-18 | 13,59 | 2.555.000 | 13,94 | 13,33 | 13,60 | 00:00:00 | | 2002-07-19 | 13,02 | 1.830.400 | 13,75 | 12,99 | 13,75 | 00:00:00 | | 2002-07-22 | 12,08 | 2.202.100 | 13,15 | 12,02 | 12,99 | 00:00:00 | | 2002-07-23 | 11,74 | 3.854.700 | 12,68 | 11,74 | 12,36 | 00:00:00 | | 2002-07-24 | 11,37 | 3.729.800 | 12,15 | 10,61 | 11,78 | 00:00:00 | | 2002-07-25 | 12,01 | 3.542.500 | 12,43 | 11,80 | 12,10 | 00:00:00 | | 2002-07-26 | 11,80 | 1.896.400 | 12,07 | 11,54 | 11,98 | 00:00:00 | | 2002-07-29 | 13,25 | 2.710.000 | 13,25 | 11,90 | 12,00 | 00:00:00 | | 2002-07-30 | 13,30 | 2.062.300 | 13,49 | 13,05 | 13,49 | 00:00:00 | | 2002-07-31 | 12,98 | 3.088.400 | 13,56 | 12,62 | 13,44 | 00:00:00 | | 2002-08-01 | 12,23 | 2.214.800 | 13,30 | 12,20 | 13,15 | 00:00:00 | | 2002-08-02 | 11,90 | 2.526.500 | 12,40 | 11,90 | 12,30 | 00:00:00 | | 2002-08-05 | 11,08 | 2.291.800 | 12,25 | 11,08 | 12,25 | 00:00:00 | | 2002-08-06 | 12,07 | 4.208.500 | 12,40 | 10,44 | 11,01 | 00:00:00 | | 2002-08-07 | 12,50 | 2.371.900 | 12,80 | 12,10 | 12,20 | 00:00:00 | | 2002-08-08 | 12,97 | 1.605.600 | 13,02 | 12,55 | 12,70 | 00:00:00 | | 2002-08-09 | 13,83 | 2.865.800 | 13,83 | 12,55 | 13,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
