|
 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 | | 2015-09-02 | 24,50 | 1.300 | 24,50 | 24,48 | 24,50 | 00:00:00 | | 2015-09-11 | 24,38 | 1.100 | 24,45 | 24,35 | 24,35 | 00:00:00 | | 2015-09-15 | 24,40 | 4.600 | 24,50 | 24,23 | 24,23 | 00:00:00 | | 2015-09-16 | 24,30 | 7.600 | 24,35 | 24,20 | 24,25 | 00:00:00 | | 2015-09-17 | 24,65 | 16.000 | 24,75 | 24,01 | 24,32 | 00:00:00 | | 2015-09-18 | 24,70 | 7.500 | 24,70 | 24,36 | 24,68 | 00:00:00 | | 2015-09-21 | 24,79 | 5.200 | 24,79 | 24,65 | 24,65 | 00:00:00 | | 2015-09-24 | 24,72 | 1.000 | 24,72 | 24,65 | 24,70 | 00:00:00 | | 2015-09-25 | 24,75 | 800 | 24,75 | 24,73 | 24,75 | 00:00:00 | | 2015-09-28 | 24,45 | 40.000 | 24,73 | 24,00 | 24,70 | 00:00:00 | | 2015-09-29 | 24,00 | 2.100 | 24,16 | 24,00 | 24,00 | 00:00:00 | | 2015-09-30 | 24,10 | 700 | 24,10 | 24,00 | 24,00 | 00:00:00 | | 2015-10-01 | 24,18 | 1.500 | 24,18 | 24,10 | 24,10 | 00:00:00 | | 2015-10-02 | 24,15 | 1.400 | 24,15 | 24,12 | 24,15 | 00:00:00 | | 2015-10-05 | 24,19 | 2.800 | 24,19 | 24,02 | 24,16 | 00:00:00 | | 2015-10-06 | 24,12 | 2.900 | 24,13 | 24,12 | 24,13 | 00:00:00 | | 2015-10-07 | 24,16 | 2.600 | 24,17 | 24,10 | 24,10 | 00:00:00 | | 2015-10-12 | 24,28 | 1.000 | 24,29 | 24,28 | 24,29 | 00:00:00 | | 2015-10-13 | 24,27 | 2.100 | 24,27 | 24,27 | 24,27 | 00:00:00 | | 2015-10-14 | 24,20 | 2.700 | 24,22 | 24,20 | 24,22 | 00:00:00 | | 2015-10-15 | 24,20 | 1.800 | 24,20 | 24,20 | 24,20 | 00:00:00 | | 2015-10-16 | 24,18 | 6.000 | 24,24 | 24,15 | 24,20 | 00:00:00 | | 2015-10-20 | 24,10 | 3.400 | 24,25 | 24,10 | 24,10 | 00:00:00 | | 2015-10-21 | 24,16 | 7.400 | 24,18 | 24,03 | 24,03 | 00:00:00 | | 2015-10-22 | 24,16 | 1.600 | 24,34 | 24,10 | 24,10 | 00:00:00 | | 2015-10-23 | 24,29 | 1.900 | 24,34 | 24,21 | 24,23 | 00:00:00 | | 2015-10-26 | 24,29 | 0 | 24,29 | 24,29 | 24,29 | 00:00:00 | | 2015-10-27 | 24,20 | 9.900 | 24,29 | 24,15 | 24,29 | 00:00:00 | | 2015-10-28 | 24,23 | 1.800 | 24,24 | 24,20 | 24,20 | 00:00:00 | | 2015-11-03 | 24,65 | 600 | 24,65 | 24,65 | 24,65 | 00:00:00 | | 2015-11-04 | 24,65 | 100 | 24,65 | 24,65 | 24,65 | 00:00:00 | | 2015-11-05 | 24,40 | 5.500 | 24,57 | 24,36 | 24,47 | 00:00:00 | | 2015-11-06 | 24,27 | 4.400 | 24,40 | 24,27 | 24,36 | 00:00:00 | | 2015-11-12 | 24,20 | 1.800 | 24,20 | 24,15 | 24,15 | 00:00:00 | | 2015-11-13 | 24,15 | 3.400 | 24,17 | 23,88 | 24,15 | 00:00:00 | | 2015-11-17 | 23,78 | 8.300 | 24,03 | 23,77 | 23,93 | 00:00:00 | | 2015-11-18 | 23,93 | 1.500 | 24,01 | 23,78 | 23,85 | 00:00:00 | | 2015-11-19 | 23,78 | 19.200 | 24,30 | 23,78 | 23,95 | 00:00:00 | | 2015-11-20 | 23,85 | 9.500 | 24,21 | 23,85 | 23,98 | 00:00:00 | | 2015-11-24 | 23,86 | 6.200 | 23,95 | 23,85 | 23,86 | 00:00:00 | | 2015-11-25 | 24,00 | 8.100 | 24,14 | 23,88 | 23,88 | 00:00:00 | | 2015-11-30 | 24,00 | 3.400 | 24,10 | 23,90 | 24,00 | 00:00:00 | | 2015-12-01 | 24,08 | 5.900 | 24,08 | 24,01 | 24,01 | 00:00:00 | | 2015-12-02 | 23,95 | 5.800 | 24,04 | 23,95 | 24,04 | 00:00:00 | | 2015-12-08 | 23,65 | 7.500 | 24,08 | 23,55 | 24,08 | 00:00:00 | | 2015-12-09 | 23,55 | 7.100 | 23,60 | 23,10 | 23,55 | 00:00:00 | | 2015-12-14 | 22,35 | 36.300 | 23,32 | 22,03 | 23,32 | 00:00:00 | | 2015-12-28 | 23,75 | 13.600 | 24,05 | 23,45 | 24,00 | 00:00:00 | | 2015-12-31 | 23,33 | 5.000 | 23,42 | 23,20 | 23,31 | 00:00:00 | | 2016-01-05 | 23,90 | 24.200 | 23,90 | 23,15 | 23,46 | 00:00:00 | | 2016-01-06 | 23,80 | 3.900 | 23,86 | 23,75 | 23,86 | 00:00:00 | | 2016-01-11 | 23,42 | 4.200 | 23,68 | 23,42 | 23,63 | 00:00:00 | | 2016-01-12 | 23,40 | 4.300 | 23,66 | 23,31 | 23,51 | 00:00:00 | | 2016-01-13 | 22,87 | 12.700 | 23,50 | 22,82 | 23,26 | 00:00:00 | | 2016-01-14 | 23,19 | 3.000 | 23,19 | 22,91 | 22,91 | 00:00:00 | | 2016-01-15 | 23,08 | 5.800 | 23,40 | 22,96 | 23,40 | 00:00:00 | | 2016-01-19 | 22,05 | 16.800 | 23,17 | 22,05 | 23,07 | 00:00:00 | | 2016-01-20 | 21,50 | 28.500 | 21,50 | 20,62 | 20,62 | 00:00:00 | | 2016-01-21 | 21,61 | 7.000 | 22,24 | 21,59 | 22,21 | 00:00:00 | | 2016-01-22 | 21,75 | 16.800 | 22,00 | 21,60 | 21,71 | 00:00:00 | | 2016-01-25 | 21,50 | 10.700 | 21,85 | 21,47 | 21,74 | 00:00:00 | | 2016-01-28 | 22,20 | 5.100 | 22,25 | 22,01 | 22,01 | 00:00:00 | | 2016-01-29 | 22,50 | 5.300 | 22,65 | 22,23 | 22,23 | 00:00:00 | | 2016-02-01 | 22,70 | 11.000 | 22,78 | 22,47 | 22,50 | 00:00:00 | | 2016-02-02 | 22,75 | 6.900 | 22,78 | 22,50 | 22,78 | 00:00:00 | | 2016-02-08 | 22,20 | 19.800 | 22,53 | 22,20 | 22,52 | 00:00:00 | | 2016-02-10 | 22,26 | 8.500 | 22,37 | 22,25 | 22,25 | 00:00:00 | | 2016-02-11 | 21,85 | 11.600 | 22,46 | 21,75 | 22,46 | 00:00:00 | | 2016-02-12 | 22,05 | 2.200 | 22,19 | 22,01 | 22,01 | 00:00:00 | | 2016-02-16 | 22,38 | 6.900 | 22,40 | 22,06 | 22,09 | 00:00:00 | | 2016-02-17 | 22,42 | 11.100 | 22,73 | 22,42 | 22,45 | 00:00:00 | | 2016-02-18 | 22,44 | 15.600 | 22,60 | 22,09 | 22,50 | 00:00:00 | | 2016-02-19 | 22,62 | 100 | 22,62 | 22,62 | 22,62 | 00:00:00 | | 2016-03-01 | 23,40 | 700 | 23,60 | 23,40 | 23,50 | 00:00:00 | | 2016-03-02 | 23,41 | 1.000 | 23,41 | 23,40 | 23,40 | 00:00:00 | | 2016-03-03 | 23,45 | 100 | 23,45 | 23,45 | 23,45 | 00:00:00 | | 2016-03-04 | 23,45 | 1.700 | 23,50 | 23,45 | 23,48 | 00:00:00 | | 2016-03-07 | 23,50 | 1.500 | 23,57 | 23,35 | 23,35 | 00:00:00 | | 2016-03-10 | 23,30 | 4.100 | 23,30 | 23,09 | 23,09 | 00:00:00 | | 2016-03-11 | 23,50 | 4.200 | 23,50 | 23,11 | 23,11 | 00:00:00 | | 2016-03-14 | 23,25 | 6.900 | 23,55 | 23,25 | 23,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
