|
 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 | | 2003-07-11 | 11,48 | 1.274.500 | 11,48 | 11,23 | 11,23 | 00:00:00 | | 2003-07-14 | 11,69 | 503.400 | 11,75 | 11,50 | 11,50 | 00:00:00 | | 2003-07-15 | 11,73 | 1.452.700 | 11,79 | 11,59 | 11,64 | 00:00:00 | | 2003-07-16 | 11,56 | 2.195.600 | 11,74 | 11,55 | 11,69 | 00:00:00 | | 2003-07-17 | 11,53 | 2.385.100 | 11,60 | 11,40 | 11,55 | 00:00:00 | | 2003-07-18 | 11,49 | 1.779.100 | 11,56 | 11,37 | 11,50 | 00:00:00 | | 2003-07-21 | 11,30 | 1.598.900 | 11,57 | 11,25 | 11,56 | 00:00:00 | | 2003-07-22 | 11,37 | 981.800 | 11,44 | 11,17 | 11,34 | 00:00:00 | | 2003-07-23 | 11,32 | 1.350.900 | 11,45 | 11,30 | 11,35 | 00:00:00 | | 2003-07-24 | 11,50 | 1.970.600 | 11,69 | 11,25 | 11,25 | 00:00:00 | | 2003-07-25 | 11,31 | 1.482.100 | 11,52 | 11,31 | 11,39 | 00:00:00 | | 2003-07-28 | 11,61 | 2.026.700 | 11,74 | 11,41 | 11,41 | 00:00:00 | | 2003-07-29 | 11,48 | 3.149.000 | 11,73 | 11,41 | 11,59 | 00:00:00 | | 2003-07-30 | 11,72 | 2.034.600 | 11,78 | 11,42 | 11,48 | 00:00:00 | | 2003-07-31 | 11,84 | 1.738.400 | 11,87 | 11,64 | 11,70 | 00:00:00 | | 2003-08-01 | 11,63 | 1.301.900 | 11,90 | 11,61 | 11,83 | 00:00:00 | | 2003-08-04 | 11,68 | 1.059.900 | 11,85 | 11,57 | 11,58 | 00:00:00 | | 2003-08-05 | 11,84 | 1.507.300 | 11,94 | 11,63 | 11,75 | 00:00:00 | | 2003-08-06 | 11,70 | 1.202.200 | 11,82 | 11,60 | 11,76 | 00:00:00 | | 2003-08-07 | 11,62 | 2.850.200 | 11,79 | 11,47 | 11,79 | 00:00:00 | | 2003-08-08 | 11,85 | 1.583.800 | 11,91 | 11,55 | 11,69 | 00:00:00 | | 2003-08-11 | 11,82 | 808.600 | 11,92 | 11,80 | 11,90 | 00:00:00 | | 2003-08-12 | 11,95 | 1.388.600 | 11,97 | 11,80 | 11,95 | 00:00:00 | | 2003-08-13 | 11,84 | 1.381.600 | 11,99 | 11,83 | 11,98 | 00:00:00 | | 2003-08-14 | 11,88 | 1.349.400 | 11,93 | 11,82 | 11,92 | 00:00:00 | | 2003-08-15 | 11,97 | 413.300 | 12,00 | 11,86 | 11,90 | 00:00:00 | | 2003-08-18 | 12,09 | 716.700 | 12,09 | 11,92 | 12,02 | 00:00:00 | | 2003-08-19 | 12,25 | 1.989.000 | 12,31 | 12,09 | 12,13 | 00:00:00 | | 2003-08-20 | 12,01 | 1.486.100 | 12,25 | 11,91 | 12,25 | 00:00:00 | | 2003-08-21 | 12,11 | 1.674.900 | 12,25 | 12,01 | 12,05 | 00:00:00 | | 2003-08-22 | 12,06 | 1.247.500 | 12,17 | 11,95 | 12,10 | 00:00:00 | | 2003-08-25 | 11,98 | 430.600 | 12,04 | 11,92 | 11,95 | 00:00:00 | | 2003-08-26 | 11,79 | 1.202.700 | 12,10 | 11,68 | 12,02 | 00:00:00 | | 2003-08-27 | 11,84 | 938.400 | 11,94 | 11,81 | 11,81 | 00:00:00 | | 2003-08-28 | 11,65 | 3.225.900 | 11,86 | 11,53 | 11,86 | 00:00:00 | | 2003-08-29 | 11,42 | 3.116.200 | 11,71 | 11,37 | 11,65 | 00:00:00 | | 2003-09-01 | 11,60 | 1.103.400 | 11,74 | 11,50 | 11,50 | 00:00:00 | | 2003-09-02 | 11,70 | 1.162.200 | 11,87 | 11,61 | 11,61 | 00:00:00 | | 2003-09-03 | 12,14 | 2.859.000 | 12,16 | 11,72 | 11,77 | 00:00:00 | | 2003-09-04 | 12,13 | 1.550.900 | 12,18 | 12,00 | 12,10 | 00:00:00 | | 2003-09-05 | 12,01 | 1.682.600 | 12,15 | 11,81 | 12,12 | 00:00:00 | | 2003-09-08 | 12,01 | 1.447.900 | 12,07 | 11,89 | 11,89 | 00:00:00 | | 2003-09-09 | 11,87 | 1.692.700 | 12,08 | 11,75 | 12,06 | 00:00:00 | | 2003-09-10 | 11,70 | 1.466.700 | 11,90 | 11,60 | 11,90 | 00:00:00 | | 2003-09-11 | 12,30 | 4.324.600 | 12,39 | 11,59 | 11,60 | 00:00:00 | | 2003-09-12 | 12,55 | 7.946.100 | 12,90 | 12,50 | 12,50 | 00:00:00 | | 2003-09-15 | 12,66 | 2.934.900 | 12,73 | 12,54 | 12,55 | 00:00:00 | | 2003-09-16 | 12,80 | 2.369.100 | 12,86 | 12,65 | 12,70 | 00:00:00 | | 2003-09-17 | 12,89 | 1.943.900 | 12,91 | 12,72 | 12,80 | 00:00:00 | | 2003-09-18 | 12,97 | 1.932.700 | 13,03 | 12,84 | 12,94 | 00:00:00 | | 2003-09-19 | 12,99 | 2.077.400 | 13,14 | 12,94 | 13,08 | 00:00:00 | | 2003-09-22 | 12,86 | 2.016.600 | 12,89 | 12,67 | 12,84 | 00:00:00 | | 2003-09-23 | 13,11 | 3.953.700 | 13,19 | 12,75 | 12,97 | 00:00:00 | | 2003-09-24 | 12,71 | 2.236.100 | 13,15 | 12,71 | 13,15 | 00:00:00 | | 2003-09-25 | 12,43 | 3.826.500 | 12,74 | 12,37 | 12,60 | 00:00:00 | | 2003-09-26 | 12,67 | 2.407.300 | 12,76 | 12,35 | 12,40 | 00:00:00 | | 2003-09-29 | 12,61 | 2.782.600 | 12,99 | 12,54 | 12,73 | 00:00:00 | | 2003-09-30 | 12,70 | 3.728.400 | 12,80 | 12,32 | 12,67 | 00:00:00 | | 2003-10-01 | 13,00 | 2.961.400 | 13,10 | 12,64 | 12,70 | 00:00:00 | | 2003-10-02 | 13,06 | 2.486.200 | 13,20 | 12,92 | 13,20 | 00:00:00 | | 2003-10-03 | 13,27 | 2.504.400 | 13,27 | 13,02 | 13,06 | 00:00:00 | | 2003-10-06 | 13,28 | 1.096.900 | 13,35 | 13,15 | 13,20 | 00:00:00 | | 2003-10-07 | 13,32 | 1.505.500 | 13,40 | 13,15 | 13,34 | 00:00:00 | | 2003-10-08 | 13,22 | 1.737.800 | 13,43 | 13,20 | 13,30 | 00:00:00 | | 2003-10-09 | 13,38 | 1.371.400 | 13,49 | 13,21 | 13,21 | 00:00:00 | | 2003-10-10 | 13,36 | 1.788.100 | 13,51 | 13,29 | 13,48 | 00:00:00 | | 2003-10-13 | 13,60 | 1.412.500 | 13,73 | 13,33 | 13,33 | 00:00:00 | | 2003-10-14 | 13,50 | 2.136.400 | 13,70 | 13,43 | 13,67 | 00:00:00 | | 2003-10-15 | 13,70 | 1.812.500 | 13,80 | 13,59 | 13,64 | 00:00:00 | | 2003-10-16 | 13,57 | 1.494.000 | 13,79 | 13,56 | 13,61 | 00:00:00 | | 2003-10-17 | 13,47 | 1.390.200 | 13,73 | 13,40 | 13,60 | 00:00:00 | | 2003-10-20 | 13,49 | 1.467.800 | 13,76 | 13,40 | 13,40 | 00:00:00 | | 2003-10-21 | 13,38 | 2.068.600 | 13,64 | 13,26 | 13,53 | 00:00:00 | | 2003-10-22 | 13,16 | 1.929.300 | 13,45 | 13,14 | 13,35 | 00:00:00 | | 2003-10-23 | 12,95 | 2.705.000 | 13,18 | 12,93 | 13,10 | 00:00:00 | | 2003-10-24 | 13,10 | 1.577.800 | 13,24 | 12,95 | 12,99 | 00:00:00 | | 2003-10-27 | 13,44 | 1.592.200 | 13,55 | 13,12 | 13,16 | 00:00:00 | | 2003-10-28 | 13,49 | 1.355.600 | 13,60 | 13,36 | 13,44 | 00:00:00 | | 2003-10-29 | 13,19 | 3.374.400 | 13,54 | 13,03 | 13,51 | 00:00:00 | | 2003-10-30 | 13,44 | 2.528.300 | 13,55 | 13,22 | 13,26 | 00:00:00 | | 2003-10-31 | 13,54 | 1.311.900 | 13,56 | 13,31 | 13,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
