|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-21 | 9,50 | 2.881.200 | 9,60 | 9,04 | 9,19 | 00:00:00 | | 2003-03-24 | 8,91 | 1.968.300 | 9,40 | 8,90 | 9,39 | 00:00:00 | | 2003-03-25 | 9,05 | 3.275.000 | 9,13 | 8,55 | 8,90 | 00:00:00 | | 2003-03-26 | 9,33 | 1.642.200 | 9,40 | 8,95 | 9,12 | 00:00:00 | | 2003-03-27 | 8,87 | 1.310.800 | 9,25 | 8,80 | 9,25 | 00:00:00 | | 2003-03-28 | 8,81 | 1.547.500 | 9,02 | 8,65 | 9,01 | 00:00:00 | | 2003-03-31 | 8,40 | 2.223.900 | 8,60 | 8,32 | 8,52 | 00:00:00 | | 2003-04-01 | 8,72 | 1.432.200 | 8,80 | 8,49 | 8,49 | 00:00:00 | | 2003-04-02 | 9,06 | 2.297.600 | 9,20 | 8,82 | 8,82 | 00:00:00 | | 2003-04-03 | 9,26 | 2.942.600 | 9,47 | 9,04 | 9,20 | 00:00:00 | | 2003-04-04 | 9,63 | 2.843.700 | 9,70 | 9,20 | 9,29 | 00:00:00 | | 2003-04-07 | 9,89 | 5.019.400 | 10,27 | 9,75 | 9,97 | 00:00:00 | | 2003-04-08 | 9,57 | 5.261.400 | 9,86 | 9,51 | 9,85 | 00:00:00 | | 2003-04-09 | 9,72 | 4.786.200 | 9,87 | 9,14 | 9,44 | 00:00:00 | | 2003-04-10 | 9,55 | 3.779.700 | 9,81 | 9,35 | 9,55 | 00:00:00 | | 2003-04-11 | 9,61 | 3.757.600 | 9,75 | 9,50 | 9,58 | 00:00:00 | | 2003-04-14 | 9,60 | 2.612.300 | 9,65 | 9,51 | 9,57 | 00:00:00 | | 2003-04-15 | 9,90 | 3.526.000 | 9,97 | 9,73 | 9,78 | 00:00:00 | | 2003-04-16 | 9,73 | 3.247.500 | 10,10 | 9,61 | 10,00 | 00:00:00 | | 2003-04-17 | 9,87 | 2.159.500 | 10,01 | 9,58 | 9,72 | 00:00:00 | | 2003-04-18 | 9,87 | 0 | 9,87 | 9,87 | 9,87 | 00:00:00 | | 2003-04-21 | 9,87 | 0 | 9,87 | 9,87 | 9,87 | 00:00:00 | | 2003-04-22 | 9,89 | 1.321.000 | 10,00 | 9,70 | 9,91 | 00:00:00 | | 2003-04-23 | 10,35 | 9.569.200 | 10,44 | 10,00 | 10,05 | 00:00:00 | | 2003-04-24 | 10,13 | 3.480.800 | 10,45 | 10,08 | 10,40 | 00:00:00 | | 2003-04-25 | 10,01 | 2.414.600 | 10,28 | 9,98 | 10,14 | 00:00:00 | | 2003-04-28 | 10,26 | 2.554.200 | 10,30 | 9,98 | 10,10 | 00:00:00 | | 2003-04-29 | 10,40 | 3.559.100 | 10,54 | 10,31 | 10,40 | 00:00:00 | | 2003-04-30 | 10,30 | 1.946.800 | 10,50 | 10,25 | 10,30 | 00:00:00 | | 2003-05-01 | 10,30 | 0 | 10,30 | 10,30 | 10,30 | 00:00:00 | | 2003-05-02 | 10,30 | 1.324.300 | 10,38 | 10,12 | 10,30 | 00:00:00 | | 2003-05-05 | 10,51 | 1.775.800 | 10,66 | 10,44 | 10,50 | 00:00:00 | | 2003-05-06 | 10,80 | 1.793.600 | 10,80 | 10,42 | 10,60 | 00:00:00 | | 2003-05-07 | 11,13 | 3.810.500 | 11,19 | 10,82 | 10,85 | 00:00:00 | | 2003-05-08 | 10,91 | 1.806.400 | 11,14 | 10,69 | 11,14 | 00:00:00 | | 2003-05-09 | 10,92 | 1.474.700 | 10,92 | 10,65 | 10,80 | 00:00:00 | | 2003-05-12 | 11,00 | 1.625.400 | 11,08 | 10,79 | 11,00 | 00:00:00 | | 2003-05-13 | 11,07 | 1.535.800 | 11,24 | 10,91 | 11,10 | 00:00:00 | | 2003-05-14 | 11,10 | 1.747.600 | 11,23 | 10,96 | 11,10 | 00:00:00 | | 2003-05-15 | 10,97 | 2.614.900 | 11,11 | 10,92 | 11,11 | 00:00:00 | | 2003-05-16 | 11,33 | 3.203.300 | 11,38 | 10,92 | 10,93 | 00:00:00 | | 2003-05-19 | 10,70 | 2.324.200 | 11,27 | 10,70 | 11,27 | 00:00:00 | | 2003-05-20 | 10,96 | 2.238.100 | 11,06 | 10,60 | 10,72 | 00:00:00 | | 2003-05-21 | 11,02 | 4.979.800 | 11,05 | 10,63 | 11,05 | 00:00:00 | | 2003-05-22 | 10,65 | 5.462.400 | 11,13 | 10,50 | 11,10 | 00:00:00 | | 2003-05-23 | 10,69 | 2.900.700 | 10,80 | 10,41 | 10,79 | 00:00:00 | | 2003-05-26 | 10,67 | 1.186.300 | 10,76 | 10,59 | 10,71 | 00:00:00 | | 2003-05-27 | 10,59 | 1.517.200 | 10,67 | 10,28 | 10,67 | 00:00:00 | | 2003-05-28 | 10,90 | 1.515.700 | 10,96 | 10,62 | 10,70 | 00:00:00 | | 2003-05-29 | 11,14 | 733.800 | 11,14 | 10,81 | 10,88 | 00:00:00 | | 2003-05-30 | 11,33 | 1.905.700 | 11,39 | 11,03 | 11,04 | 00:00:00 | | 2003-06-02 | 11,38 | 2.738.200 | 11,53 | 11,26 | 11,35 | 00:00:00 | | 2003-06-03 | 11,21 | 2.050.600 | 11,37 | 11,13 | 11,37 | 00:00:00 | | 2003-06-04 | 11,22 | 2.839.700 | 11,28 | 10,90 | 11,22 | 00:00:00 | | 2003-06-05 | 11,31 | 2.563.200 | 11,45 | 11,20 | 11,30 | 00:00:00 | | 2003-06-06 | 11,84 | 2.285.900 | 11,85 | 11,37 | 11,40 | 00:00:00 | | 2003-06-09 | 11,50 | 1.184.000 | 11,80 | 11,40 | 11,75 | 00:00:00 | | 2003-06-10 | 11,69 | 1.874.300 | 11,79 | 11,43 | 11,55 | 00:00:00 | | 2003-06-11 | 12,00 | 2.330.100 | 12,05 | 11,65 | 11,75 | 00:00:00 | | 2003-06-12 | 11,93 | 1.848.300 | 12,30 | 11,85 | 12,11 | 00:00:00 | | 2003-06-13 | 11,28 | 2.332.400 | 11,78 | 11,17 | 11,75 | 00:00:00 | | 2003-06-16 | 11,73 | 1.671.700 | 11,87 | 11,15 | 11,34 | 00:00:00 | | 2003-06-17 | 11,58 | 2.103.400 | 11,96 | 11,51 | 11,96 | 00:00:00 | | 2003-06-18 | 11,62 | 1.298.900 | 11,73 | 11,52 | 11,60 | 00:00:00 | | 2003-06-19 | 11,40 | 3.733.100 | 11,69 | 11,40 | 11,65 | 00:00:00 | | 2003-06-20 | 11,59 | 3.805.700 | 11,62 | 11,31 | 11,31 | 00:00:00 | | 2003-06-23 | 11,43 | 1.750.900 | 11,67 | 11,40 | 11,48 | 00:00:00 | | 2003-06-24 | 11,33 | 4.512.100 | 11,50 | 11,26 | 11,42 | 00:00:00 | | 2003-06-25 | 11,30 | 3.244.500 | 11,43 | 11,23 | 11,34 | 00:00:00 | | 2003-06-26 | 11,07 | 1.603.300 | 11,35 | 11,07 | 11,20 | 00:00:00 | | 2003-06-27 | 11,00 | 3.381.300 | 11,22 | 10,86 | 11,17 | 00:00:00 | | 2003-06-30 | 10,96 | 3.624.300 | 11,15 | 10,42 | 10,42 | 00:00:00 | | 2003-07-01 | 10,72 | 2.170.500 | 11,05 | 10,61 | 10,86 | 00:00:00 | | 2003-07-02 | 10,94 | 1.675.600 | 11,02 | 10,86 | 10,90 | 00:00:00 | | 2003-07-03 | 11,03 | 982.800 | 11,08 | 10,89 | 11,04 | 00:00:00 | | 2003-07-04 | 10,99 | 432.300 | 11,10 | 10,96 | 10,97 | 00:00:00 | | 2003-07-07 | 11,40 | 1.829.800 | 11,48 | 11,05 | 11,08 | 00:00:00 | | 2003-07-08 | 11,58 | 2.146.500 | 11,60 | 11,33 | 11,35 | 00:00:00 | | 2003-07-09 | 11,64 | 2.452.600 | 11,64 | 11,49 | 11,58 | 00:00:00 | | 2003-07-10 | 11,31 | 1.804.900 | 11,59 | 11,28 | 11,55 | 00:00:00 | | 2003-07-11 | 11,48 | 1.274.500 | 11,48 | 11,23 | 11,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
