|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-31 | 13,54 | 1.311.900 | 13,56 | 13,31 | 13,48 | 00:00:00 | | 2003-11-03 | 13,54 | 1.600.500 | 13,72 | 13,51 | 13,57 | 00:00:00 | | 2003-11-04 | 13,37 | 3.550.700 | 13,63 | 13,23 | 13,59 | 00:00:00 | | 2003-11-05 | 13,55 | 1.744.500 | 13,68 | 13,22 | 13,22 | 00:00:00 | | 2003-11-06 | 13,59 | 2.768.300 | 13,74 | 13,44 | 13,58 | 00:00:00 | | 2003-11-07 | 13,66 | 1.256.200 | 13,80 | 13,63 | 13,73 | 00:00:00 | | 2003-11-10 | 13,64 | 1.868.100 | 13,80 | 13,50 | 13,53 | 00:00:00 | | 2003-11-11 | 13,65 | 1.318.200 | 13,77 | 13,55 | 13,58 | 00:00:00 | | 2003-11-12 | 13,40 | 4.176.400 | 13,73 | 13,31 | 13,65 | 00:00:00 | | 2003-11-13 | 13,30 | 2.460.000 | 13,55 | 13,25 | 13,45 | 00:00:00 | | 2003-11-14 | 13,38 | 1.870.800 | 13,50 | 13,23 | 13,25 | 00:00:00 | | 2003-11-17 | 13,12 | 2.029.200 | 13,27 | 13,00 | 13,20 | 00:00:00 | | 2003-11-18 | 13,10 | 1.579.100 | 13,24 | 13,01 | 13,24 | 00:00:00 | | 2003-11-19 | 13,03 | 1.960.400 | 13,16 | 12,92 | 12,99 | 00:00:00 | | 2003-11-20 | 12,90 | 1.641.500 | 13,26 | 12,85 | 13,26 | 00:00:00 | | 2003-11-21 | 13,09 | 3.688.400 | 13,26 | 12,94 | 13,03 | 00:00:00 | | 2003-11-24 | 13,28 | 1.908.500 | 13,28 | 13,06 | 13,12 | 00:00:00 | | 2003-11-25 | 13,17 | 2.437.100 | 13,39 | 13,16 | 13,20 | 00:00:00 | | 2003-11-26 | 12,95 | 4.296.200 | 13,24 | 12,88 | 13,16 | 00:00:00 | | 2003-11-27 | 12,99 | 1.795.400 | 13,11 | 12,92 | 12,96 | 00:00:00 | | 2003-11-28 | 13,38 | 13.074.400 | 13,38 | 12,87 | 12,90 | 00:00:00 | | 2003-12-01 | 13,40 | 2.326.500 | 13,49 | 13,36 | 13,40 | 00:00:00 | | 2003-12-02 | 13,38 | 2.466.200 | 13,45 | 13,30 | 13,38 | 00:00:00 | | 2003-12-03 | 13,53 | 3.146.900 | 13,53 | 13,31 | 13,35 | 00:00:00 | | 2003-12-04 | 13,24 | 3.295.400 | 13,49 | 13,12 | 13,36 | 00:00:00 | | 2003-12-05 | 13,20 | 1.662.200 | 13,25 | 13,14 | 13,15 | 00:00:00 | | 2003-12-08 | 13,10 | 1.057.600 | 13,13 | 13,03 | 13,10 | 00:00:00 | | 2003-12-09 | 13,00 | 2.508.000 | 13,21 | 12,99 | 13,14 | 00:00:00 | | 2003-12-10 | 13,00 | 2.485.000 | 13,12 | 12,97 | 13,00 | 00:00:00 | | 2003-12-11 | 13,00 | 1.316.700 | 13,14 | 12,97 | 13,02 | 00:00:00 | | 2003-12-12 | 12,98 | 1.555.900 | 13,17 | 12,96 | 13,10 | 00:00:00 | | 2003-12-15 | 13,02 | 2.159.100 | 13,24 | 12,98 | 13,18 | 00:00:00 | | 2003-12-16 | 13,08 | 1.878.700 | 13,13 | 12,95 | 12,99 | 00:00:00 | | 2003-12-17 | 13,10 | 2.927.100 | 13,23 | 13,00 | 13,12 | 00:00:00 | | 2003-12-18 | 13,25 | 1.408.000 | 13,25 | 13,05 | 13,05 | 00:00:00 | | 2003-12-19 | 13,24 | 1.662.000 | 13,29 | 13,11 | 13,29 | 00:00:00 | | 2003-12-22 | 13,29 | 1.996.700 | 13,33 | 13,10 | 13,10 | 00:00:00 | | 2003-12-23 | 13,31 | 2.162.600 | 13,37 | 13,28 | 13,29 | 00:00:00 | | 2003-12-24 | 13,31 | 773.000 | 13,37 | 13,31 | 13,32 | 00:00:00 | | 2003-12-25 | 13,31 | 0 | 13,31 | 13,31 | 13,31 | 00:00:00 | | 2003-12-26 | 13,31 | 0 | 13,31 | 13,31 | 13,31 | 00:00:00 | | 2003-12-29 | 13,35 | 893.800 | 13,44 | 13,29 | 13,29 | 00:00:00 | | 2003-12-30 | 13,46 | 1.088.700 | 13,50 | 13,38 | 13,45 | 00:00:00 | | 2003-12-31 | 13,63 | 1.003.900 | 13,70 | 13,36 | 13,38 | 00:00:00 | | 2004-01-01 | 13,63 | 0 | 13,63 | 13,63 | 13,63 | 00:00:00 | | 2004-01-02 | 13,71 | 862.000 | 13,71 | 13,57 | 13,69 | 00:00:00 | | 2004-01-05 | 13,77 | 1.089.100 | 13,85 | 13,67 | 13,72 | 00:00:00 | | 2004-01-06 | 13,97 | 1.703.600 | 14,00 | 13,71 | 13,77 | 00:00:00 | | 2004-01-07 | 13,93 | 2.285.700 | 14,05 | 13,88 | 14,00 | 00:00:00 | | 2004-01-08 | 13,99 | 2.035.600 | 14,06 | 13,88 | 13,99 | 00:00:00 | | 2004-01-09 | 14,01 | 1.691.200 | 14,06 | 13,89 | 14,03 | 00:00:00 | | 2004-01-12 | 13,96 | 3.051.100 | 14,03 | 13,90 | 14,00 | 00:00:00 | | 2004-01-13 | 14,01 | 2.008.200 | 14,03 | 13,95 | 14,00 | 00:00:00 | | 2004-01-14 | 14,20 | 3.738.500 | 14,20 | 13,97 | 14,06 | 00:00:00 | | 2004-01-15 | 14,33 | 3.106.700 | 14,44 | 14,20 | 14,20 | 00:00:00 | | 2004-01-16 | 14,47 | 2.424.300 | 14,54 | 14,29 | 14,37 | 00:00:00 | | 2004-01-19 | 14,55 | 1.427.300 | 14,61 | 14,43 | 14,54 | 00:00:00 | | 2004-01-20 | 14,46 | 2.188.800 | 14,71 | 14,46 | 14,60 | 00:00:00 | | 2004-01-21 | 14,70 | 1.560.600 | 14,72 | 14,40 | 14,40 | 00:00:00 | | 2004-01-22 | 14,56 | 1.752.400 | 14,76 | 14,25 | 14,66 | 00:00:00 | | 2004-01-23 | 14,61 | 870.700 | 14,69 | 14,43 | 14,43 | 00:00:00 | | 2004-01-26 | 14,63 | 946.000 | 14,70 | 14,54 | 14,59 | 00:00:00 | | 2004-01-27 | 14,64 | 1.037.800 | 14,80 | 14,62 | 14,66 | 00:00:00 | | 2004-01-28 | 14,62 | 1.332.400 | 14,77 | 14,50 | 14,50 | 00:00:00 | | 2004-01-29 | 14,44 | 1.303.700 | 14,58 | 14,40 | 14,51 | 00:00:00 | | 2004-01-30 | 14,41 | 2.237.300 | 14,54 | 14,35 | 14,46 | 00:00:00 | | 2004-02-02 | 14,48 | 1.293.200 | 14,55 | 14,41 | 14,46 | 00:00:00 | | 2004-02-03 | 14,19 | 2.556.700 | 14,56 | 14,15 | 14,56 | 00:00:00 | | 2004-02-04 | 14,01 | 2.561.000 | 14,20 | 13,88 | 14,20 | 00:00:00 | | 2004-02-05 | 14,18 | 1.514.400 | 14,23 | 14,00 | 14,03 | 00:00:00 | | 2004-02-06 | 14,24 | 2.045.700 | 14,42 | 14,21 | 14,22 | 00:00:00 | | 2004-02-09 | 14,24 | 1.040.900 | 14,42 | 14,21 | 14,33 | 00:00:00 | | 2004-02-10 | 14,22 | 1.287.400 | 14,33 | 14,17 | 14,24 | 00:00:00 | | 2004-02-11 | 14,28 | 1.979.700 | 14,34 | 14,21 | 14,28 | 00:00:00 | | 2004-02-12 | 14,36 | 1.232.600 | 14,42 | 14,22 | 14,34 | 00:00:00 | | 2004-02-13 | 14,46 | 1.296.700 | 14,49 | 14,32 | 14,32 | 00:00:00 | | 2004-02-16 | 14,57 | 823.600 | 14,57 | 14,36 | 14,38 | 00:00:00 | | 2004-02-17 | 14,85 | 1.527.900 | 14,89 | 14,52 | 14,60 | 00:00:00 | | 2004-02-18 | 14,79 | 1.419.300 | 14,96 | 14,76 | 14,89 | 00:00:00 | | 2004-02-19 | 15,05 | 1.682.800 | 15,10 | 14,84 | 14,93 | 00:00:00 | | 2004-02-20 | 14,97 | 1.914.500 | 15,25 | 14,87 | 15,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
