|
 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 | | 2001-09-07 | 16,90 | 1.344.700 | 17,65 | 16,90 | 17,47 | 00:00:00 | | 2001-09-10 | 16,80 | 1.600.600 | 17,25 | 16,55 | 16,82 | 00:00:00 | | 2001-09-11 | 15,40 | 2.078.200 | 16,88 | 15,33 | 16,80 | 00:00:00 | | 2001-09-12 | 15,55 | 1.859.200 | 15,80 | 14,51 | 14,63 | 00:00:00 | | 2001-09-13 | 15,79 | 1.100.100 | 16,19 | 15,16 | 15,16 | 00:00:00 | | 2001-09-14 | 14,80 | 1.827.800 | 16,52 | 14,66 | 16,52 | 00:00:00 | | 2001-09-17 | 15,20 | 2.798.300 | 15,39 | 14,61 | 14,61 | 00:00:00 | | 2001-09-18 | 14,97 | 1.387.100 | 15,05 | 14,57 | 14,87 | 00:00:00 | | 2001-09-19 | 15,00 | 1.100.400 | 15,19 | 14,76 | 14,76 | 00:00:00 | | 2001-09-20 | 14,67 | 3.148.100 | 15,35 | 14,60 | 15,34 | 00:00:00 | | 2001-09-21 | 13,53 | 3.027.900 | 14,79 | 13,12 | 14,67 | 00:00:00 | | 2001-09-24 | 14,25 | 1.055.100 | 14,29 | 13,80 | 14,00 | 00:00:00 | | 2001-09-25 | 15,15 | 1.549.200 | 15,30 | 14,25 | 14,35 | 00:00:00 | | 2001-09-26 | 15,35 | 1.195.800 | 15,35 | 14,92 | 15,01 | 00:00:00 | | 2001-09-27 | 15,55 | 1.272.700 | 15,58 | 15,01 | 15,01 | 00:00:00 | | 2001-09-28 | 15,55 | 0 | 15,55 | 15,55 | 15,55 | 00:00:00 | | 2001-10-01 | 16,36 | 1.445.000 | 16,81 | 16,15 | 16,50 | 00:00:00 | | 2001-10-02 | 17,04 | 1.726.100 | 17,05 | 16,24 | 16,65 | 00:00:00 | | 2001-10-03 | 17,32 | 1.877.200 | 17,48 | 16,75 | 17,20 | 00:00:00 | | 2001-10-04 | 17,23 | 1.420.300 | 17,57 | 17,01 | 17,54 | 00:00:00 | | 2001-10-05 | 17,10 | 937.800 | 17,28 | 16,74 | 17,01 | 00:00:00 | | 2001-10-08 | 17,28 | 893.900 | 17,28 | 16,63 | 16,72 | 00:00:00 | | 2001-10-09 | 17,30 | 931.400 | 17,48 | 16,72 | 16,72 | 00:00:00 | | 2001-10-10 | 17,84 | 1.198.500 | 17,84 | 17,16 | 17,16 | 00:00:00 | | 2001-10-11 | 17,85 | 1.827.300 | 18,04 | 17,60 | 17,83 | 00:00:00 | | 2001-10-12 | 17,36 | 1.242.000 | 17,96 | 17,31 | 17,90 | 00:00:00 | | 2001-10-15 | 16,88 | 1.384.500 | 17,24 | 16,65 | 17,04 | 00:00:00 | | 2001-10-16 | 16,88 | 0 | 16,88 | 16,88 | 16,88 | 00:00:00 | | 2001-10-17 | 17,34 | 834.000 | 17,36 | 16,86 | 17,15 | 00:00:00 | | 2001-10-18 | 17,24 | 1.132.100 | 17,44 | 16,86 | 17,20 | 00:00:00 | | 2001-10-19 | 16,92 | 833.100 | 17,33 | 16,81 | 17,02 | 00:00:00 | | 2001-10-22 | 17,19 | 447.300 | 17,29 | 16,73 | 16,75 | 00:00:00 | | 2001-10-23 | 17,60 | 1.007.300 | 17,60 | 17,22 | 17,47 | 00:00:00 | | 2001-10-24 | 17,35 | 1.664.900 | 17,84 | 17,15 | 17,54 | 00:00:00 | | 2001-10-25 | 17,49 | 746.200 | 17,65 | 17,30 | 17,41 | 00:00:00 | | 2001-10-26 | 17,49 | 0 | 17,49 | 17,49 | 17,49 | 00:00:00 | | 2001-10-29 | 17,20 | 512.500 | 17,65 | 17,12 | 17,65 | 00:00:00 | | 2001-10-30 | 17,04 | 708.800 | 17,09 | 16,72 | 16,81 | 00:00:00 | | 2001-10-31 | 17,13 | 749.600 | 17,38 | 16,73 | 16,80 | 00:00:00 | | 2001-11-01 | 16,93 | 301.500 | 17,00 | 16,76 | 16,80 | 00:00:00 | | 2001-11-02 | 16,80 | 879.000 | 16,99 | 16,67 | 16,81 | 00:00:00 | | 2001-11-05 | 16,85 | 827.600 | 16,97 | 16,70 | 16,70 | 00:00:00 | | 2001-11-06 | 17,14 | 835.900 | 17,19 | 16,80 | 16,80 | 00:00:00 | | 2001-11-07 | 17,14 | 1.873.600 | 17,50 | 17,00 | 17,25 | 00:00:00 | | 2001-11-08 | 17,16 | 1.412.900 | 17,46 | 17,11 | 17,11 | 00:00:00 | | 2001-11-09 | 17,11 | 829.900 | 17,27 | 17,10 | 17,10 | 00:00:00 | | 2001-11-12 | 16,75 | 861.400 | 17,14 | 16,56 | 17,07 | 00:00:00 | | 2001-11-13 | 16,94 | 954.000 | 16,98 | 16,79 | 16,81 | 00:00:00 | | 2001-11-14 | 17,05 | 875.100 | 17,14 | 16,83 | 16,83 | 00:00:00 | | 2001-11-15 | 17,19 | 947.000 | 17,38 | 17,00 | 17,10 | 00:00:00 | | 2001-11-16 | 17,27 | 835.000 | 17,48 | 17,05 | 17,05 | 00:00:00 | | 2001-11-19 | 17,59 | 923.400 | 17,77 | 17,35 | 17,35 | 00:00:00 | | 2001-11-20 | 17,34 | 922.100 | 17,59 | 17,23 | 17,59 | 00:00:00 | | 2001-11-21 | 17,85 | 1.597.200 | 17,97 | 17,19 | 17,19 | 00:00:00 | | 2001-11-22 | 17,85 | 943.400 | 18,01 | 17,75 | 17,90 | 00:00:00 | | 2001-11-23 | 17,95 | 1.017.800 | 17,99 | 17,65 | 17,80 | 00:00:00 | | 2001-11-26 | 17,80 | 1.396.500 | 18,20 | 17,62 | 18,00 | 00:00:00 | | 2001-11-27 | 16,85 | 2.462.900 | 17,94 | 16,67 | 17,90 | 00:00:00 | | 2001-11-28 | 16,11 | 3.766.900 | 16,90 | 15,98 | 16,60 | 00:00:00 | | 2001-11-29 | 16,29 | 3.032.100 | 16,50 | 15,92 | 15,98 | 00:00:00 | | 2001-11-30 | 15,60 | 2.897.300 | 16,25 | 15,60 | 16,25 | 00:00:00 | | 2001-12-03 | 15,15 | 2.755.300 | 15,85 | 14,98 | 15,71 | 00:00:00 | | 2001-12-04 | 15,14 | 1.938.300 | 15,46 | 14,95 | 15,24 | 00:00:00 | | 2001-12-05 | 15,25 | 2.120.500 | 15,37 | 14,98 | 15,35 | 00:00:00 | | 2001-12-06 | 15,33 | 2.130.100 | 15,69 | 15,28 | 15,69 | 00:00:00 | | 2001-12-07 | 15,32 | 2.036.400 | 15,40 | 15,23 | 15,40 | 00:00:00 | | 2001-12-10 | 14,97 | 1.465.900 | 15,39 | 14,92 | 15,32 | 00:00:00 | | 2001-12-11 | 15,40 | 3.135.900 | 15,43 | 14,94 | 15,10 | 00:00:00 | | 2001-12-12 | 15,40 | 1.536.100 | 15,47 | 15,26 | 15,40 | 00:00:00 | | 2001-12-13 | 15,26 | 2.236.200 | 15,45 | 15,17 | 15,30 | 00:00:00 | | 2001-12-14 | 15,12 | 1.075.700 | 15,37 | 15,03 | 15,25 | 00:00:00 | | 2001-12-17 | 15,45 | 827.800 | 15,45 | 15,10 | 15,18 | 00:00:00 | | 2001-12-18 | 15,32 | 518.700 | 15,50 | 15,29 | 15,50 | 00:00:00 | | 2001-12-19 | 15,29 | 2.120.600 | 15,40 | 15,04 | 15,35 | 00:00:00 | | 2001-12-20 | 15,12 | 1.411.900 | 15,37 | 15,00 | 15,30 | 00:00:00 | | 2001-12-21 | 15,41 | 1.288.700 | 15,54 | 15,05 | 15,15 | 00:00:00 | | 2001-12-24 | 15,51 | 222.100 | 15,55 | 15,00 | 15,40 | 00:00:00 | | 2001-12-25 | 15,51 | 0 | 15,51 | 15,51 | 15,51 | 00:00:00 | | 2001-12-26 | 15,51 | 0 | 15,51 | 15,51 | 15,51 | 00:00:00 | | 2001-12-27 | 15,99 | 822.500 | 15,99 | 15,53 | 15,69 | 00:00:00 | | 2001-12-28 | 16,20 | 1.718.500 | 16,20 | 15,84 | 16,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
