Mercados españoles cerrados

AXA SA (0HAR.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,48+0,17 (+0,55%)
Al cierre: 05:13PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202430,5030,7730,1830,4330,43466.835
27 jun 202430,5130,8530,0030,3230,321.041.694
26 jun 202430,8930,9230,3430,5930,593.498.476
25 jun 202430,8531,0930,5930,6730,672.407.188
24 jun 202430,3231,1330,3630,8630,86373.107
21 jun 202430,9331,1430,4030,6430,64296.294
20 jun 202430,6030,9830,2830,9230,921.432.132
19 jun 202430,6830,7430,4130,4730,4710.237.025
18 jun 202430,4930,6130,0930,5130,512.549.822
17 jun 202429,4530,2429,4730,0030,003.002.151
14 jun 202430,8030,8029,0429,2729,271.471.774
13 jun 202432,2832,3330,7030,8130,81480.143
12 jun 202431,5032,3031,6032,2432,241.613.488
11 jun 202433,2732,5931,6031,8031,80994.066
10 jun 202432,3833,1632,0532,1732,17330.226
07 jun 202433,3333,6232,8833,1933,19360.686
06 jun 202433,1033,4732,9133,4133,41301.451
05 jun 202433,0133,2932,5633,0133,01546.871
04 jun 202432,9733,1032,5332,7532,7516.176.798
03 jun 202433,3733,5533,1433,2433,24202.527
31 may 202433,9233,4332,8833,1733,172.553.089
30 may 202432,5133,2432,7133,0633,067.281.946
29 may 202433,2033,5832,9533,0333,031.090.319
28 may 202433,8634,0733,2833,3433,341.584.370
24 may 202433,0733,6932,9133,6733,671.220.804
23 may 202433,5333,7733,3533,3733,371.569.672
22 may 202433,9034,1233,5633,6033,604.436.992
21 may 202433,6833,9133,4733,8633,861.030.485
20 may 202433,7433,9533,4833,7433,749.924.367
17 may 202433,5133,7633,4833,6733,673.104.480
16 may 202433,3833,7333,1633,5133,512.866.747
15 may 202433,9033,9233,2133,4233,425.046.974
14 may 202433,6633,5633,0633,4933,491.429.233
13 may 202433,7133,9333,5133,7433,746.113.899
10 may 202433,6533,9133,2433,7433,7414.816.413
09 may 202433,1333,5433,0233,5033,505.129.809
08 may 202432,7833,4932,7433,3033,3015.233.792
07 may 202432,3332,7332,0132,6332,6310.245.979
03 may 202431,9732,2130,2231,2831,283.417.989
02 may 202432,4431,9731,9531,8831,88676.363
01 may 202432,4432,4432,4432,5132,51111.976
30 abr 202432,6532,7932,3832,5132,511.103.788
30 abr 20241.98 Dividendo
29 abr 202434,1034,3434,0234,2432,262.385.017
26 abr 202434,1334,3533,5933,9031,945.696.890
25 abr 202434,0034,4733,6533,9231,956.525.771
24 abr 202434,7835,1333,9734,2232,2521.876.360
23 abr 202434,5634,9834,1234,9232,906.518.958
22 abr 202434,4134,7733,6934,4032,4122.401.839
19 abr 202433,6034,0333,3933,9932,026.221.348
18 abr 202433,5834,0033,2533,9631,993.173.138
17 abr 202433,0033,8033,0233,6231,683.649.294
16 abr 202433,3134,0333,1233,1931,275.044.377
15 abr 202433,2934,1333,4533,8331,874.715.276
12 abr 202433,0133,9033,2433,5331,593.592.816
11 abr 202433,7834,0633,1033,4231,483.772.841
10 abr 202434,5134,1933,4333,8531,897.253.660
09 abr 202434,2434,5433,7933,8231,86977.377
08 abr 202434,1034,5033,9134,3432,352.961.882
05 abr 202434,3835,0633,9034,1332,151.549.994
04 abr 202434,6035,2134,6634,9932,971.002.792
03 abr 202434,8035,1434,7834,9432,922.027.490
02 abr 202434,6035,0334,4834,7632,751.618.508
28 mar 202434,8634,9034,4834,8332,811.724.538
27 mar 202435,0034,9434,3934,7732,76922.979
26 mar 202434,6234,8133,8034,5932,592.124.237
25 mar 202434,0034,6934,0934,6932,681.332.585
22 mar 202434,2234,8834,4834,5032,514.273.702
21 mar 202434,8135,0134,3834,7432,731.204.564
20 mar 202434,0834,6734,4334,6732,662.601.039
19 mar 202434,2234,7834,0334,5932,594.991.844
18 mar 202434,1234,5333,9934,2432,265.318.111
15 mar 202434,0034,5333,8034,4432,443.360.796
14 mar 202433,0134,0333,5433,9632,002.607.006
13 mar 202432,9034,1733,7233,8431,894.671.080
12 mar 202433,1233,9932,9933,9732,002.086.721
11 mar 202432,6733,7232,8533,2731,345.119.004
08 mar 202433,0533,5832,8133,4731,531.600.608
07 mar 202432,5233,1832,3833,1031,191.069.041
06 mar 202432,5032,9032,5332,6930,804.162.923
05 mar 202432,6232,8232,4132,7130,821.615.679
04 mar 202432,1532,6532,2832,5830,691.650.513
01 mar 202433,0833,2932,3132,3330,472.776.069
29 feb 202432,8133,1132,5132,9631,052.661.432
28 feb 202432,5432,8332,1932,6930,808.793.349
27 feb 202432,3732,6532,1132,4730,593.913.617
26 feb 202431,7332,5031,9732,3830,51912.386
23 feb 202432,1732,4431,8432,3330,476.145.533
22 feb 202431,6832,4030,9932,0630,202.863.802
21 feb 202430,2231,4530,9831,2729,4615.393.203
20 feb 202431,1631,2030,7131,1629,368.312.893
19 feb 202431,0631,1730,7931,0129,221.434.618
16 feb 202430,7831,0730,5930,9329,141.154.751
15 feb 202430,7030,9530,4530,7428,961.711.487
14 feb 202430,0030,8230,4930,6928,911.084.631
13 feb 202429,9130,8930,4330,5328,771.422.614
12 feb 202430,1930,6629,8130,6428,871.433.250
09 feb 202430,1030,2829,8530,0128,27757.212
08 feb 202430,2030,6330,0730,1128,371.662.814
07 feb 202430,4230,8330,4230,4428,68812.609
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...