Mercados españoles cerrados

AXA SA (CSP.XC)

Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
29,35-1,82 (-5,82%)
Al cierre: 04:26PM BST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202429,8229,8329,0729,3529,359974
13 jun 202431,7631,7631,1731,1731,171204
12 jun 202432,0432,2032,0032,2032,2014.187
11 jun 202432,0832,0831,8131,8131,81892
10 jun 202432,2332,2332,2332,2332,235
07 jun 202433,2133,2133,2133,2133,21-
06 jun 202433,2133,2133,2133,2133,21-
05 jun 202433,2133,2133,2133,2133,21-
04 jun 202433,2133,2133,2133,2133,21-
03 jun 202433,4433,4433,2133,2133,211224
31 may 202433,2433,2433,1733,1733,17259
30 may 202433,0933,0933,0933,0933,0937
29 may 202433,2433,2432,9733,0133,011215
28 may 202433,5633,5633,3333,3333,33640
24 may 202433,1933,6933,1933,6933,691797
23 may 202433,6933,6933,3833,3833,388121
22 may 202434,0634,0633,6233,6233,6210.963
21 may 202433,5933,6633,4933,6333,632188
20 may 202433,8033,8133,7533,7633,764192
17 may 202433,6033,7133,6033,6933,693373
16 may 202433,6333,6333,4933,4933,491701
15 may 202433,6033,6733,4033,4033,402110
14 may 202433,7533,7533,7533,7533,75-
13 may 202433,7533,7533,7533,7533,75330
10 may 202431,2431,2431,2431,2431,24-
09 may 202431,2431,2431,2431,2431,24-
08 may 202431,2431,2431,2431,2431,24-
07 may 202431,2431,2431,2431,2431,24-
03 may 202431,4631,5931,2331,2431,24954
02 may 202433,8833,8833,8833,8833,88-
01 may 202433,8833,8833,8833,8833,88-
30 abr 202433,8833,8833,8833,8833,88-
30 abr 20241.98 Dividendo
29 abr 202433,8833,8833,8833,8831,90-
26 abr 202433,8833,8833,8833,8831,90-
25 abr 202433,8133,8833,6633,8831,9024.235
24 abr 202433,8333,8333,8333,8331,85-
23 abr 202433,8333,8333,8333,8331,85-
22 abr 202433,8333,8333,8333,8331,85-
19 abr 202433,8333,8333,8333,8331,85332
18 abr 202433,7433,7433,7433,7431,76-
17 abr 202433,7433,7433,7433,7431,7670
16 abr 202433,6933,6933,6933,6931,72-
15 abr 202433,6933,6933,6933,6931,72-
12 abr 202433,6933,6933,6933,6931,72279
11 abr 202433,4633,4633,4633,4631,50-
10 abr 202433,4633,4633,4633,4631,50272
09 abr 202434,3534,3534,3534,3532,34-
08 abr 202434,3534,3534,3534,3532,34-
05 abr 202434,3534,3534,3534,3532,34319
04 abr 202434,9234,9234,9234,9232,87-
03 abr 202434,9234,9234,9234,9232,87-
02 abr 202434,9234,9234,9234,9232,87115
28 mar 202434,8034,8034,8034,8032,77526
27 mar 202434,9034,9034,9034,9032,86317
26 mar 202434,1734,6034,1734,6032,57867
25 mar 202434,6734,6734,6734,6732,64-
22 mar 202434,6734,6734,6734,6732,64-
21 mar 202434,6734,6734,6734,6732,64-
20 mar 202434,6734,6734,6734,6732,64-
19 mar 202434,4134,7534,4034,6732,641797
18 mar 202434,3234,3234,3234,3232,313000
15 mar 202433,1533,1533,1533,1531,21-
14 mar 202433,1533,1533,1533,1531,21-
13 mar 202433,1533,1533,1533,1531,21-
12 mar 202433,1533,1533,1533,1531,21-
11 mar 202433,2333,2333,0133,1531,211584
08 mar 202433,5133,5533,5033,5531,595473
07 mar 202432,3332,3332,3332,3330,45-
06 mar 202432,3332,3332,3332,3330,45-
05 mar 202432,3332,3332,3332,3330,45-
04 mar 202432,3332,3332,3332,3330,45-
01 mar 202432,3332,3332,3332,3330,451
29 feb 202432,3832,3832,3832,3830,48-
28 feb 202432,3832,3832,3832,3830,48-
27 feb 202432,3832,3832,3832,3830,48-
26 feb 202432,3832,3832,3832,3830,48144
23 feb 202432,1732,1732,1732,1730,29-
22 feb 202432,2532,2532,1732,1730,29479
21 feb 202431,1231,1231,1231,1229,30-
20 feb 202431,1231,1231,1231,1229,30179
19 feb 202431,0131,0131,0131,0129,20-
16 feb 202431,0031,0131,0031,0129,20392
15 feb 202430,6530,6530,6530,6528,86-
14 feb 202430,6530,6530,6530,6528,86-
13 feb 202430,6430,6530,6430,6528,86618
12 feb 202430,5530,5530,5530,5528,76161
09 feb 202430,7230,7230,7230,7228,92-
08 feb 202430,7230,7230,7230,7228,92-
07 feb 202430,7230,7230,7230,7228,92-
06 feb 202430,7230,7230,7230,7228,92-
05 feb 202430,7230,7230,7230,7228,92-
02 feb 202430,7230,7230,7230,7228,92-
01 feb 202430,7230,7230,7230,7228,92-
31 ene 202430,7230,7230,7230,7228,92-
30 ene 202430,7230,7230,7230,7228,92-
29 ene 202430,7230,7230,7230,7228,92-
26 ene 202430,7230,7230,7230,7228,92-
25 ene 202430,7630,7730,6930,7228,923010
24 ene 202429,8829,8829,8829,8828,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...