|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-08-09 | 13,83 | 2.865.800 | 13,83 | 12,55 | 13,25 | 00:00:00 | | 2002-08-12 | 13,26 | 1.306.400 | 13,50 | 12,82 | 13,25 | 00:00:00 | | 2002-08-13 | 13,25 | 788.000 | 13,43 | 12,96 | 13,34 | 00:00:00 | | 2002-08-14 | 12,81 | 944.100 | 13,10 | 12,80 | 12,90 | 00:00:00 | | 2002-08-15 | 13,31 | 933.600 | 13,44 | 13,09 | 13,24 | 00:00:00 | | 2002-08-16 | 13,22 | 1.449.800 | 13,54 | 12,99 | 13,40 | 00:00:00 | | 2002-08-19 | 13,84 | 1.124.000 | 13,94 | 13,20 | 13,20 | 00:00:00 | | 2002-08-20 | 13,47 | 1.263.500 | 14,16 | 13,27 | 13,93 | 00:00:00 | | 2002-08-21 | 13,94 | 1.311.700 | 14,08 | 13,65 | 13,71 | 00:00:00 | | 2002-08-22 | 14,40 | 1.260.500 | 14,44 | 14,06 | 14,14 | 00:00:00 | | 2002-08-23 | 14,36 | 974.600 | 14,59 | 14,31 | 14,50 | 00:00:00 | | 2002-08-26 | 14,24 | 1.412.100 | 14,75 | 14,24 | 14,25 | 00:00:00 | | 2002-08-27 | 15,03 | 2.194.200 | 15,04 | 14,28 | 14,31 | 00:00:00 | | 2002-08-28 | 13,99 | 2.707.800 | 14,87 | 13,93 | 14,86 | 00:00:00 | | 2002-08-29 | 13,53 | 2.062.100 | 14,06 | 13,50 | 14,00 | 00:00:00 | | 2002-08-30 | 13,48 | 2.004.100 | 13,75 | 13,37 | 13,70 | 00:00:00 | | 2002-09-02 | 13,42 | 714.300 | 13,65 | 13,30 | 13,40 | 00:00:00 | | 2002-09-03 | 12,60 | 2.046.100 | 13,41 | 12,48 | 13,30 | 00:00:00 | | 2002-09-04 | 12,80 | 2.075.600 | 13,10 | 12,25 | 12,46 | 00:00:00 | | 2002-09-05 | 12,60 | 1.623.800 | 13,00 | 12,26 | 12,70 | 00:00:00 | | 2002-09-06 | 12,96 | 1.534.600 | 12,96 | 12,46 | 12,60 | 00:00:00 | | 2002-09-09 | 12,68 | 1.300.100 | 12,93 | 12,54 | 12,90 | 00:00:00 | | 2002-09-10 | 12,76 | 1.146.100 | 12,90 | 12,65 | 12,90 | 00:00:00 | | 2002-09-11 | 13,24 | 1.402.700 | 13,24 | 12,71 | 12,96 | 00:00:00 | | 2002-09-12 | 12,42 | 1.322.100 | 13,30 | 12,36 | 13,10 | 00:00:00 | | 2002-09-13 | 11,86 | 5.978.600 | 12,30 | 11,05 | 12,25 | 00:00:00 | | 2002-09-16 | 11,84 | 1.631.500 | 12,23 | 11,80 | 12,02 | 00:00:00 | | 2002-09-17 | 11,65 | 2.833.900 | 12,47 | 11,48 | 12,39 | 00:00:00 | | 2002-09-18 | 10,50 | 7.483.400 | 11,31 | 10,20 | 11,20 | 00:00:00 | | 2002-09-19 | 10,07 | 5.532.300 | 10,93 | 9,97 | 10,60 | 00:00:00 | | 2002-09-20 | 10,00 | 2.027.800 | 10,42 | 9,99 | 10,08 | 00:00:00 | | 2002-09-23 | 9,30 | 2.419.600 | 10,34 | 9,14 | 10,15 | 00:00:00 | | 2002-09-24 | 8,98 | 4.205.000 | 9,55 | 8,71 | 9,20 | 00:00:00 | | 2002-09-25 | 9,73 | 2.195.900 | 9,76 | 8,88 | 8,91 | 00:00:00 | | 2002-09-26 | 9,98 | 2.101.000 | 10,05 | 9,54 | 9,94 | 00:00:00 | | 2002-09-27 | 9,50 | 2.801.100 | 10,10 | 9,39 | 9,91 | 00:00:00 | | 2002-09-30 | 9,00 | 2.643.700 | 9,25 | 8,74 | 9,20 | 00:00:00 | | 2002-10-01 | 9,00 | 3.037.200 | 9,30 | 8,81 | 9,02 | 00:00:00 | | 2002-10-02 | 9,44 | 3.488.400 | 9,56 | 8,91 | 9,38 | 00:00:00 | | 2002-10-03 | 9,06 | 2.083.400 | 9,30 | 9,03 | 9,30 | 00:00:00 | | 2002-10-04 | 8,90 | 3.706.900 | 9,20 | 8,84 | 9,08 | 00:00:00 | | 2002-10-07 | 8,52 | 1.806.000 | 8,86 | 8,49 | 8,85 | 00:00:00 | | 2002-10-08 | 8,40 | 3.441.400 | 8,75 | 8,32 | 8,65 | 00:00:00 | | 2002-10-09 | 8,51 | 2.489.100 | 8,55 | 8,22 | 8,55 | 00:00:00 | | 2002-10-10 | 8,97 | 2.050.200 | 8,97 | 8,45 | 8,45 | 00:00:00 | | 2002-10-11 | 9,92 | 3.102.900 | 10,07 | 9,12 | 9,16 | 00:00:00 | | 2002-10-14 | 10,04 | 2.739.800 | 10,19 | 9,86 | 9,90 | 00:00:00 | | 2002-10-15 | 10,90 | 2.420.400 | 10,90 | 10,05 | 10,18 | 00:00:00 | | 2002-10-16 | 10,95 | 2.798.800 | 11,47 | 10,50 | 10,70 | 00:00:00 | | 2002-10-17 | 11,18 | 2.604.500 | 11,50 | 11,01 | 11,01 | 00:00:00 | | 2002-10-18 | 10,70 | 3.265.300 | 11,40 | 10,36 | 11,40 | 00:00:00 | | 2002-10-21 | 10,71 | 2.113.400 | 10,84 | 10,42 | 10,61 | 00:00:00 | | 2002-10-22 | 10,73 | 2.642.800 | 11,08 | 10,70 | 10,84 | 00:00:00 | | 2002-10-23 | 10,20 | 1.962.600 | 10,92 | 10,20 | 10,82 | 00:00:00 | | 2002-10-24 | 10,11 | 2.415.100 | 10,57 | 9,80 | 10,40 | 00:00:00 | | 2002-10-25 | 9,97 | 1.258.800 | 10,30 | 9,95 | 9,97 | 00:00:00 | | 2002-10-28 | 10,35 | 1.996.000 | 10,74 | 10,12 | 10,70 | 00:00:00 | | 2002-10-29 | 10,02 | 2.129.400 | 10,53 | 10,00 | 10,20 | 00:00:00 | | 2002-10-30 | 10,45 | 3.433.000 | 10,54 | 10,20 | 10,40 | 00:00:00 | | 2002-10-31 | 9,69 | 9.687.200 | 9,98 | 9,27 | 9,77 | 00:00:00 | | 2002-11-01 | 9,81 | 1.676.900 | 10,08 | 9,47 | 9,66 | 00:00:00 | | 2002-11-04 | 10,37 | 1.980.100 | 10,37 | 9,95 | 10,02 | 00:00:00 | | 2002-11-05 | 10,65 | 1.515.400 | 10,70 | 10,11 | 10,36 | 00:00:00 | | 2002-11-06 | 10,49 | 2.346.400 | 11,15 | 10,22 | 10,90 | 00:00:00 | | 2002-11-07 | 10,56 | 2.797.100 | 10,76 | 10,47 | 10,58 | 00:00:00 | | 2002-11-08 | 10,55 | 2.505.900 | 10,66 | 10,25 | 10,35 | 00:00:00 | | 2002-11-11 | 10,25 | 1.300.000 | 10,51 | 10,13 | 10,40 | 00:00:00 | | 2002-11-12 | 10,12 | 2.176.400 | 10,18 | 9,88 | 10,10 | 00:00:00 | | 2002-11-13 | 9,86 | 1.625.800 | 10,11 | 9,73 | 10,02 | 00:00:00 | | 2002-11-14 | 10,39 | 1.648.300 | 10,43 | 9,80 | 9,83 | 00:00:00 | | 2002-11-15 | 10,55 | 1.825.000 | 10,64 | 10,37 | 10,56 | 00:00:00 | | 2002-11-18 | 10,75 | 1.552.600 | 10,75 | 10,54 | 10,58 | 00:00:00 | | 2002-11-19 | 10,82 | 2.063.400 | 10,90 | 10,54 | 10,55 | 00:00:00 | | 2002-11-20 | 11,07 | 3.624.700 | 11,20 | 10,85 | 10,89 | 00:00:00 | | 2002-11-21 | 11,92 | 4.790.500 | 11,92 | 11,25 | 11,25 | 00:00:00 | | 2002-11-22 | 12,00 | 2.164.300 | 12,05 | 11,80 | 12,00 | 00:00:00 | | 2002-11-25 | 12,51 | 9.449.700 | 13,06 | 12,35 | 12,35 | 00:00:00 | | 2002-11-26 | 12,44 | 2.357.400 | 12,80 | 12,40 | 12,50 | 00:00:00 | | 2002-11-27 | 12,82 | 3.687.600 | 12,86 | 12,05 | 12,40 | 00:00:00 | | 2002-11-28 | 12,30 | 1.520.000 | 12,95 | 12,30 | 12,95 | 00:00:00 | | 2002-11-29 | 12,34 | 2.473.300 | 12,41 | 11,91 | 12,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
