Mercados españoles cerrados en 7 hrs 15 min

AXA SA (0HAR.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,19+0,06 (+0,27%)
A partir del 08:36AM BST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202431,6931,8631,2331,4531,45281.522
28 jun 202430,5030,7730,1830,4830,48466.835
27 jun 202430,5130,8530,0030,3130,311.041.694
26 jun 202430,8930,9230,3430,4630,463.498.477
25 jun 202430,8531,0930,5930,8130,812.407.188
24 jun 202430,3231,1330,3630,5930,59373.108
21 jun 202430,9331,1430,4030,8030,80296.295
20 jun 202430,6030,9830,2830,8430,841.432.133
19 jun 202430,6830,7430,4130,5730,5710.237.020
18 jun 202430,4930,6130,0930,4630,462.549.822
17 jun 202429,4530,2429,4729,7129,713.002.151
14 jun 202430,8030,8029,0429,5629,561.471.775
13 jun 202432,2832,3330,7030,8830,88480.144
12 jun 202431,5032,3031,6032,1132,111.613.489
11 jun 202433,2732,5931,6031,8831,88994.067
10 jun 202432,3833,1632,0532,3832,38330.227
07 jun 202433,3333,6232,8832,9832,98360.687
06 jun 202433,1033,4732,9133,4733,47301.451
05 jun 202433,0133,2932,5633,0233,02546.871
04 jun 202432,9733,1032,5333,0033,0016.176.790
03 jun 202433,3733,5533,1433,4233,42202.528
31 may 202433,9233,4332,8833,3133,312.553.090
30 may 202432,5133,2432,7133,0833,087.281.947
29 may 202433,2033,5832,9533,0533,051.090.319
28 may 202433,8634,0733,2833,8633,861.557.471
24 may 202433,0733,6932,9133,6733,671.220.805
23 may 202433,5333,7733,3533,3833,381.569.673
22 may 202433,9034,1233,5633,8833,884.436.993
21 may 202433,6833,9133,4733,5833,581.030.486
20 may 202433,7433,9533,4833,7833,789.924.368
17 may 202433,5133,7633,4833,6933,693.104.481
16 may 202433,3833,7333,1633,6233,622.866.747
15 may 202433,9033,9233,2133,5533,555.040.457
14 may 202433,6633,5633,0633,3233,321.429.234
13 may 202433,7133,9333,5133,7733,776.113.900
10 may 202433,6533,9133,2433,6133,6114.816.410
09 may 202433,1333,5433,0233,2933,295.129.809
08 may 202432,7833,4932,7433,2833,2815.233.790
07 may 202432,3332,7332,0132,5232,5210.245.980
03 may 202431,9732,2130,2231,2831,283.417.989
02 may 202432,4432,6431,8531,9831,98510.984
01 may 202432,4432,4432,4432,4432,44111.976
30 abr 202432,6532,7932,3832,5132,511.103.789
30 abr 20241.98 Dividendo
29 abr 202434,1034,3434,0234,2832,302.385.018
26 abr 202434,1334,3533,5933,8931,945.696.891
25 abr 202434,0034,4733,6533,8631,916.525.772
24 abr 202434,7835,1333,9734,2532,2721.876.360
23 abr 202434,5634,9834,1234,8632,856.518.959
22 abr 202434,4134,7733,6934,4032,4122.401.840
19 abr 202433,6034,0333,3933,8831,926.221.349
18 abr 202433,5834,0033,2533,8331,873.173.139
17 abr 202433,0033,8033,0233,6031,663.649.294
16 abr 202433,3134,0333,1233,2431,325.044.377
15 abr 202433,2934,1333,4533,8331,874.715.276
12 abr 202433,0133,9033,2433,6531,713.592.817
11 abr 202433,7834,0633,1033,4731,543.772.842
10 abr 202434,5134,1933,4333,8131,857.253.660
09 abr 202434,2434,5433,7933,8631,90977.378
08 abr 202434,1034,5033,9134,3232,342.961.883
05 abr 202434,3835,0633,9034,3632,381.549.994
04 abr 202434,6035,2134,6634,8632,851.002.792
03 abr 202434,8035,1434,7834,8832,872.027.490
02 abr 202434,6035,0334,4834,7732,761.618.509
28 mar 202434,8634,9034,4834,8232,811.724.539
27 mar 202435,0034,9434,3934,6732,66922.980
26 mar 202434,6234,8133,8034,5032,512.124.238
25 mar 202434,0034,6934,0934,5032,501.332.585
22 mar 202434,2234,8834,4834,6332,634.273.702
21 mar 202434,8135,0134,3834,6732,661.204.565
20 mar 202434,0834,6734,4334,5432,552.601.039
19 mar 202434,2234,7834,0334,5832,594.991.844
18 mar 202434,1234,5333,9934,2332,255.318.111
15 mar 202434,0034,5333,8034,3332,35965.361
14 mar 202433,0134,0333,5433,9231,962.607.007
13 mar 202432,9034,1733,7233,8131,864.671.080
12 mar 202433,1233,9932,9933,3531,42894.352
11 mar 202432,6733,7232,8533,1331,225.119.004
08 mar 202433,0533,5832,8133,4831,55511.560
07 mar 202432,5233,1832,3833,1131,201.069.042
06 mar 202432,5032,9032,5332,7630,874.162.923
05 mar 202432,6232,8232,4132,6530,771.615.679
04 mar 202432,1532,6532,2832,5430,661.650.513
01 mar 202433,0833,2932,3132,3730,502.776.069
29 feb 202432,8133,1132,5132,8830,982.661.432
28 feb 202432,5432,8332,1932,7030,818.793.350
27 feb 202432,3732,6532,1132,3930,523.913.617
26 feb 202431,7332,5031,9732,4430,57912.386
23 feb 202432,1732,4431,8432,3030,436.145.534
22 feb 202431,6832,4030,9932,0830,232.863.802
21 feb 202430,2231,4530,9831,2329,4215.393.200
20 feb 202431,1631,2030,7131,0829,298.312.894
19 feb 202431,0631,1730,7930,9229,131.434.619
16 feb 202430,7831,0730,5930,9729,181.154.751
15 feb 202430,7030,9530,4530,6628,891.711.488
14 feb 202430,0030,8230,4930,6028,831.084.631
13 feb 202429,9130,8930,4330,6628,891.422.614
12 feb 202430,1930,6629,8130,4128,651.433.251
09 feb 202430,1030,2829,8529,9928,26757.213
08 feb 202430,2030,6330,0730,0828,341.662.815
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...