|
 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 | | 2016-03-14 | 23,25 | 6.900 | 23,55 | 23,25 | 23,50 | 00:00:00 | | 2016-03-15 | 23,43 | 200 | 23,43 | 23,43 | 23,43 | 00:00:00 | | 2016-03-16 | 23,69 | 4.200 | 23,72 | 23,08 | 23,72 | 00:00:00 | | 2016-03-17 | 23,70 | 11.900 | 23,76 | 23,49 | 23,68 | 00:00:00 | | 2016-03-18 | 23,80 | 4.600 | 23,93 | 23,35 | 23,93 | 00:00:00 | | 2016-03-21 | 23,80 | 0 | 23,80 | 23,80 | 23,80 | 00:00:00 | | 2016-03-24 | 24,27 | 9.200 | 24,42 | 23,95 | 23,95 | 00:00:00 | | 2016-03-29 | 24,03 | 700 | 24,03 | 23,86 | 23,86 | 00:00:00 | | 2016-03-30 | 23,50 | 2.500 | 23,85 | 23,42 | 23,85 | 00:00:00 | | 2016-04-04 | 24,13 | 6.000 | 24,14 | 23,87 | 23,90 | 00:00:00 | | 2016-04-11 | 24,27 | 11.700 | 24,33 | 24,25 | 24,25 | 00:00:00 | | 2016-04-18 | 24,07 | 3.500 | 24,28 | 24,05 | 24,23 | 00:00:00 | | 2016-04-22 | 24,03 | 0 | 24,03 | 24,03 | 24,03 | 00:00:00 | | 2016-04-28 | 24,02 | 3.200 | 24,07 | 23,95 | 23,95 | 00:00:00 | | 2016-04-29 | 24,00 | 300 | 24,00 | 24,00 | 24,00 | 00:00:00 | | 2016-05-02 | 24,24 | 5.000 | 24,24 | 24,00 | 24,00 | 00:00:00 | | 2016-05-09 | 24,40 | 3.100 | 24,43 | 24,40 | 24,40 | 00:00:00 | | 2016-05-11 | 24,75 | 1.600 | 24,75 | 24,50 | 24,50 | 00:00:00 | | 2016-05-12 | 24,70 | 800 | 24,70 | 24,60 | 24,60 | 00:00:00 | | 2016-05-26 | 24,60 | 4.100 | 24,74 | 24,60 | 24,60 | 00:00:00 | | 2016-05-27 | 24,61 | 2.000 | 24,73 | 24,56 | 24,56 | 00:00:00 | | 2016-05-31 | 24,62 | 5.600 | 24,76 | 24,60 | 24,60 | 00:00:00 | | 2016-06-03 | 24,72 | 2.600 | 24,75 | 24,60 | 24,60 | 00:00:00 | | 2016-06-09 | 25,00 | 2.100 | 25,00 | 24,85 | 24,86 | 00:00:00 | | 2016-06-10 | 25,00 | 500 | 25,00 | 24,93 | 25,00 | 00:00:00 | | 2016-06-13 | 25,00 | 300 | 25,21 | 24,90 | 25,21 | 00:00:00 | | 2016-06-20 | 25,08 | 7.900 | 25,21 | 24,99 | 25,20 | 00:00:00 | | 2016-06-29 | 25,04 | 4.600 | 25,08 | 25,00 | 25,08 | 00:00:00 | | 2016-06-30 | 25,14 | 3.200 | 25,25 | 24,91 | 25,25 | 00:00:00 | | 2016-07-01 | 25,01 | 7.000 | 25,08 | 25,00 | 25,00 | 00:00:00 | | 2016-07-05 | 25,06 | 700 | 25,07 | 25,06 | 25,06 | 00:00:00 | | 2016-07-06 | 24,98 | 3.900 | 25,05 | 24,95 | 25,05 | 00:00:00 | | 2016-07-07 | 25,06 | 2.300 | 25,06 | 25,00 | 25,00 | 00:00:00 | | 2016-07-12 | 25,01 | 2.200 | 25,04 | 25,00 | 25,04 | 00:00:00 | | 2016-07-13 | 24,96 | 1.500 | 24,98 | 24,96 | 24,98 | 00:00:00 | | 2016-07-18 | 25,04 | 1.700 | 25,05 | 25,04 | 25,04 | 00:00:00 | | 2016-07-22 | 25,14 | 2.500 | 25,23 | 25,14 | 25,23 | 00:00:00 | | 2016-07-27 | 25,32 | 4.700 | 25,45 | 25,32 | 25,34 | 00:00:00 | | 2016-07-28 | 25,44 | 2.200 | 25,45 | 25,30 | 25,30 | 00:00:00 | | 2016-07-29 | 25,45 | 3.100 | 25,45 | 25,20 | 25,45 | 00:00:00 | | 2016-08-01 | 25,39 | 4.300 | 25,45 | 25,27 | 25,45 | 00:00:00 | | 2016-08-02 | 25,35 | 4.600 | 25,42 | 25,28 | 25,42 | 00:00:00 | | 2016-08-03 | 25,26 | 500 | 25,26 | 25,26 | 25,26 | 00:00:00 | | 2016-08-04 | 25,32 | 5.900 | 25,32 | 25,27 | 25,27 | 00:00:00 | | 2016-08-05 | 25,35 | 9.200 | 25,43 | 25,32 | 25,35 | 00:00:00 | | 2016-08-08 | 25,44 | 800 | 25,44 | 25,35 | 25,42 | 00:00:00 | | 2016-08-09 | 25,45 | 1.800 | 25,53 | 25,44 | 25,44 | 00:00:00 | | 2016-08-10 | 25,48 | 3.500 | 25,51 | 25,41 | 25,46 | 00:00:00 | | 2016-08-18 | 25,42 | 300 | 25,42 | 25,42 | 25,42 | 00:00:00 | | 2016-08-19 | 25,40 | 900 | 25,42 | 25,40 | 25,40 | 00:00:00 | | 2016-08-22 | 25,44 | 600 | 25,44 | 25,44 | 25,44 | 00:00:00 | | 2016-08-24 | 25,50 | 400 | 25,50 | 25,50 | 25,50 | 00:00:00 | | 2016-08-25 | 25,50 | 1.700 | 25,50 | 25,50 | 25,50 | 00:00:00 | | 2016-08-26 | 25,35 | 13.100 | 25,45 | 25,27 | 25,45 | 00:00:00 | | 2016-08-31 | 25,32 | 2.800 | 25,34 | 25,30 | 25,34 | 00:00:00 | | 2016-09-01 | 25,50 | 3.400 | 25,50 | 25,43 | 25,50 | 00:00:00 | | 2016-09-02 | 25,47 | 1.900 | 25,50 | 25,43 | 25,45 | 00:00:00 | | 2016-09-06 | 25,45 | 2.000 | 25,45 | 25,45 | 25,45 | 00:00:00 | | 2016-09-15 | 25,48 | 3.300 | 25,48 | 25,35 | 25,40 | 00:00:00 | | 2016-09-16 | 25,42 | 300 | 25,50 | 25,42 | 25,50 | 00:00:00 | | 2016-09-19 | 25,48 | 6.700 | 25,50 | 25,42 | 25,50 | 00:00:00 | | 2016-09-20 | 25,45 | 100 | 25,45 | 25,45 | 25,45 | 00:00:00 | | 2016-09-21 | 25,48 | 1.100 | 25,50 | 25,48 | 25,50 | 00:00:00 | | 2016-09-27 | 25,60 | 2.600 | 25,60 | 25,56 | 25,59 | 00:00:00 | | 2016-09-28 | 25,39 | 4.300 | 25,40 | 25,01 | 25,18 | 00:00:00 | | 2016-10-03 | 25,16 | 400 | 25,16 | 25,05 | 25,05 | 00:00:00 | | 2016-10-05 | 25,18 | 3.800 | 25,24 | 25,18 | 25,23 | 00:00:00 | | 2016-10-06 | 25,15 | 300 | 25,15 | 25,15 | 25,15 | 00:00:00 | | 2016-10-10 | 25,17 | 600 | 25,24 | 25,15 | 25,24 | 00:00:00 | | 2016-10-11 | 25,10 | 500 | 25,12 | 25,10 | 25,10 | 00:00:00 | | 2016-10-12 | 25,10 | 5.300 | 25,24 | 25,10 | 25,12 | 00:00:00 | | 2016-10-24 | 25,16 | 1.700 | 25,16 | 25,13 | 25,15 | 00:00:00 | | 2016-10-25 | 25,20 | 200 | 25,20 | 25,20 | 25,20 | 00:00:00 | | 2016-10-26 | 25,20 | 0 | 25,20 | 25,20 | 25,20 | 00:00:00 | | 2016-10-27 | 25,06 | 1.600 | 25,18 | 25,06 | 25,13 | 00:00:00 | | 2016-10-28 | 25,06 | 2.200 | 25,16 | 25,06 | 25,10 | 00:00:00 | | 2016-10-31 | 25,10 | 1.900 | 25,23 | 25,10 | 25,21 | 00:00:00 | | 2016-11-03 | 25,12 | 2.400 | 25,14 | 25,01 | 25,01 | 00:00:00 | | 2016-11-04 | 25,01 | 300 | 25,01 | 25,01 | 25,01 | 00:00:00 | | 2016-11-11 | 24,80 | 37.100 | 24,85 | 24,50 | 24,82 | 00:00:00 | | 2016-11-18 | 25,02 | 3.700 | 25,10 | 24,85 | 24,85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
