|
 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 | | 2002-11-29 | 12,34 | 2.473.300 | 12,41 | 11,91 | 12,38 | 00:00:00 | | 2002-12-02 | 12,50 | 2.071.500 | 12,94 | 12,25 | 12,25 | 00:00:00 | | 2002-12-03 | 12,05 | 1.713.500 | 12,69 | 12,03 | 12,60 | 00:00:00 | | 2002-12-04 | 11,61 | 2.747.900 | 12,16 | 11,50 | 12,00 | 00:00:00 | | 2002-12-05 | 11,05 | 1.911.200 | 12,16 | 10,95 | 11,80 | 00:00:00 | | 2002-12-06 | 12,07 | 6.617.100 | 12,39 | 11,34 | 11,35 | 00:00:00 | | 2002-12-09 | 11,54 | 2.211.600 | 12,49 | 11,28 | 12,40 | 00:00:00 | | 2002-12-10 | 11,66 | 3.026.200 | 11,97 | 11,39 | 11,39 | 00:00:00 | | 2002-12-11 | 11,93 | 2.207.300 | 12,00 | 11,60 | 11,60 | 00:00:00 | | 2002-12-12 | 11,81 | 2.285.200 | 12,33 | 11,71 | 12,01 | 00:00:00 | | 2002-12-13 | 11,71 | 1.088.300 | 11,86 | 11,55 | 11,70 | 00:00:00 | | 2002-12-16 | 12,42 | 2.878.500 | 12,50 | 11,69 | 11,71 | 00:00:00 | | 2002-12-17 | 12,19 | 4.169.600 | 12,50 | 12,05 | 12,50 | 00:00:00 | | 2002-12-18 | 11,73 | 2.626.200 | 12,16 | 11,60 | 12,01 | 00:00:00 | | 2002-12-19 | 11,25 | 2.568.400 | 11,88 | 11,25 | 11,88 | 00:00:00 | | 2002-12-20 | 11,25 | 2.343.300 | 11,64 | 11,10 | 11,32 | 00:00:00 | | 2002-12-23 | 11,63 | 1.415.500 | 11,75 | 11,37 | 11,52 | 00:00:00 | | 2002-12-24 | 11,65 | 408.300 | 11,70 | 11,41 | 11,70 | 00:00:00 | | 2002-12-25 | 11,65 | 0 | 11,65 | 11,65 | 11,65 | 00:00:00 | | 2002-12-26 | 11,65 | 0 | 11,65 | 11,65 | 11,65 | 00:00:00 | | 2002-12-27 | 11,45 | 734.800 | 11,65 | 11,36 | 11,65 | 00:00:00 | | 2002-12-30 | 11,27 | 1.490.300 | 11,70 | 11,16 | 11,70 | 00:00:00 | | 2002-12-31 | 11,67 | 1.370.700 | 11,75 | 11,39 | 11,39 | 00:00:00 | | 2003-01-01 | 11,67 | 0 | 11,68 | 11,67 | 11,67 | 00:00:00 | | 2003-01-02 | 12,38 | 1.260.400 | 12,40 | 11,40 | 11,40 | 00:00:00 | | 2003-01-03 | 11,89 | 3.479.500 | 12,25 | 11,77 | 12,25 | 00:00:00 | | 2003-01-06 | 11,94 | 1.388.200 | 12,00 | 11,58 | 11,80 | 00:00:00 | | 2003-01-07 | 11,74 | 1.640.700 | 12,19 | 11,65 | 12,00 | 00:00:00 | | 2003-01-08 | 11,31 | 1.648.700 | 11,75 | 11,27 | 11,60 | 00:00:00 | | 2003-01-09 | 11,67 | 1.548.400 | 11,70 | 11,23 | 11,38 | 00:00:00 | | 2003-01-10 | 11,48 | 1.646.500 | 11,81 | 11,31 | 11,51 | 00:00:00 | | 2003-01-13 | 11,80 | 2.450.700 | 12,09 | 11,57 | 11,60 | 00:00:00 | | 2003-01-14 | 11,79 | 1.309.700 | 12,00 | 11,67 | 11,99 | 00:00:00 | | 2003-01-15 | 11,47 | 2.248.200 | 11,93 | 11,30 | 11,80 | 00:00:00 | | 2003-01-16 | 11,24 | 2.551.200 | 11,80 | 11,10 | 11,31 | 00:00:00 | | 2003-01-17 | 10,88 | 3.172.100 | 11,15 | 10,61 | 11,00 | 00:00:00 | | 2003-01-20 | 10,82 | 1.062.000 | 11,14 | 10,80 | 10,82 | 00:00:00 | | 2003-01-21 | 10,72 | 2.773.200 | 11,00 | 10,70 | 10,86 | 00:00:00 | | 2003-01-22 | 10,25 | 2.337.700 | 10,78 | 10,18 | 10,68 | 00:00:00 | | 2003-01-23 | 10,25 | 1.709.800 | 10,70 | 10,22 | 10,55 | 00:00:00 | | 2003-01-24 | 10,08 | 1.646.100 | 10,43 | 10,08 | 10,36 | 00:00:00 | | 2003-01-27 | 10,10 | 3.284.000 | 10,50 | 9,97 | 10,00 | 00:00:00 | | 2003-01-28 | 10,00 | 1.007.600 | 10,37 | 9,92 | 10,17 | 00:00:00 | | 2003-01-29 | 10,00 | 1.959.600 | 10,24 | 9,87 | 10,00 | 00:00:00 | | 2003-01-30 | 10,28 | 1.245.700 | 10,37 | 10,00 | 10,25 | 00:00:00 | | 2003-01-31 | 10,66 | 1.454.000 | 10,75 | 10,10 | 10,10 | 00:00:00 | | 2003-02-03 | 10,69 | 1.151.300 | 10,95 | 10,55 | 10,90 | 00:00:00 | | 2003-02-04 | 10,35 | 1.110.600 | 10,66 | 10,32 | 10,66 | 00:00:00 | | 2003-02-05 | 10,21 | 2.284.200 | 10,41 | 10,07 | 10,34 | 00:00:00 | | 2003-02-06 | 10,02 | 2.354.200 | 10,22 | 9,95 | 10,08 | 00:00:00 | | 2003-02-07 | 9,78 | 1.395.200 | 10,18 | 9,75 | 10,11 | 00:00:00 | | 2003-02-10 | 9,58 | 1.692.200 | 9,91 | 9,55 | 9,89 | 00:00:00 | | 2003-02-11 | 9,76 | 1.501.500 | 9,89 | 9,55 | 9,74 | 00:00:00 | | 2003-02-12 | 9,42 | 1.703.700 | 9,70 | 9,42 | 9,70 | 00:00:00 | | 2003-02-13 | 9,14 | 2.453.600 | 9,52 | 9,14 | 9,29 | 00:00:00 | | 2003-02-14 | 9,27 | 4.855.600 | 9,35 | 9,09 | 9,25 | 00:00:00 | | 2003-02-17 | 9,38 | 2.394.100 | 9,47 | 9,23 | 9,46 | 00:00:00 | | 2003-02-18 | 9,62 | 2.310.700 | 9,64 | 9,33 | 9,47 | 00:00:00 | | 2003-02-19 | 9,48 | 2.225.100 | 9,66 | 9,45 | 9,62 | 00:00:00 | | 2003-02-20 | 9,36 | 1.529.800 | 9,69 | 9,36 | 9,50 | 00:00:00 | | 2003-02-21 | 9,35 | 2.211.600 | 9,47 | 9,25 | 9,35 | 00:00:00 | | 2003-02-24 | 8,82 | 2.232.400 | 9,40 | 8,80 | 9,25 | 00:00:00 | | 2003-02-25 | 8,42 | 2.742.700 | 8,84 | 8,42 | 8,84 | 00:00:00 | | 2003-02-26 | 8,31 | 4.031.900 | 8,60 | 8,31 | 8,55 | 00:00:00 | | 2003-02-27 | 8,34 | 2.948.600 | 8,50 | 8,20 | 8,25 | 00:00:00 | | 2003-02-28 | 8,42 | 2.262.100 | 8,54 | 8,30 | 8,30 | 00:00:00 | | 2003-03-03 | 8,49 | 2.747.500 | 8,73 | 8,35 | 8,51 | 00:00:00 | | 2003-03-04 | 8,17 | 2.793.600 | 8,49 | 8,13 | 8,49 | 00:00:00 | | 2003-03-05 | 8,12 | 2.003.900 | 8,23 | 8,05 | 8,15 | 00:00:00 | | 2003-03-06 | 8,03 | 2.293.700 | 8,26 | 8,01 | 8,15 | 00:00:00 | | 2003-03-07 | 7,79 | 2.229.400 | 8,05 | 7,70 | 8,00 | 00:00:00 | | 2003-03-10 | 7,60 | 1.202.000 | 7,88 | 7,57 | 7,80 | 00:00:00 | | 2003-03-11 | 7,11 | 3.163.000 | 7,63 | 7,11 | 7,60 | 00:00:00 | | 2003-03-12 | 7,33 | 3.101.300 | 7,37 | 7,11 | 7,20 | 00:00:00 | | 2003-03-13 | 8,14 | 3.035.200 | 8,14 | 7,40 | 7,54 | 00:00:00 | | 2003-03-14 | 9,05 | 7.603.500 | 9,05 | 8,39 | 8,40 | 00:00:00 | | 2003-03-17 | 9,40 | 3.701.800 | 9,43 | 8,40 | 8,65 | 00:00:00 | | 2003-03-18 | 8,82 | 3.646.800 | 9,82 | 8,69 | 9,50 | 00:00:00 | | 2003-03-19 | 9,15 | 2.838.900 | 9,45 | 8,80 | 8,98 | 00:00:00 | | 2003-03-20 | 9,03 | 2.370.800 | 9,20 | 8,77 | 9,20 | 00:00:00 | | 2003-03-21 | 9,50 | 2.881.200 | 9,60 | 9,04 | 9,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
