Mercados españoles cerrados

AXA SA (AXA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,34-0,20 (-0,60%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202433,5933,6933,3433,3433,3433.788
22 may 202433,8534,1233,5433,5433,548999
21 may 202433,6133,9233,4733,9233,929652
20 may 202433,8133,8833,7433,7833,7813.000
17 may 202433,7433,7633,5033,6933,6912.237
16 may 202433,4533,7433,4533,5133,5110.742
15 may 202433,7133,7133,3433,3633,3627.132
14 may 202433,5833,5833,0833,4433,4413.769
13 may 202433,8733,8733,5633,7133,719975
10 may 202433,6533,9033,6133,6833,6822.651
09 may 202433,4233,5433,1833,4433,4411.270
08 may 202432,8733,4632,8733,3233,3216.458
07 may 202432,4132,7032,4132,6532,6513.711
06 may 202431,5532,3031,5532,2032,2019.395
03 may 202431,7731,7731,0031,4731,4769.917
02 may 202432,5732,5731,8231,9131,9119.160
30 abr 202432,6432,7732,4232,4332,4315.576
30 abr 20241.98 Dividendo
29 abr 202434,1034,3234,0534,1032,1230.843
26 abr 202434,1134,1133,7833,7831,8216.679
25 abr 202434,3234,3233,6733,7631,8023.726
24 abr 202434,8134,8434,0034,2332,2415.780
23 abr 202434,6334,9934,5434,9032,8710.854
22 abr 202434,5234,6034,2634,3832,3822.518
19 abr 202433,6734,0133,4333,9431,9716.891
18 abr 202433,7334,2933,6933,7731,8126.686
17 abr 202433,4333,7733,3833,5031,5521.456
16 abr 202433,3633,4433,1133,2531,3225.226
15 abr 202434,0034,1233,7933,7931,8310.520
12 abr 202433,8033,9033,5033,6231,6734.678
11 abr 202433,9433,9833,1333,4931,5544.993
10 abr 202433,8833,9233,4833,8131,8533.307
09 abr 202434,1934,3233,8333,8331,8756.553
08 abr 202434,1434,5034,1434,3632,367475
05 abr 202434,4334,4333,9834,1832,2017.631
04 abr 202435,0835,1834,8734,8732,8523.749
03 abr 202434,8235,3434,8234,9132,888556
02 abr 202434,9835,0034,5634,7232,7030.494
28 mar 202434,7434,8534,7234,7832,767251
27 mar 202434,8434,9334,5834,7332,7136.138
26 mar 202434,7734,8033,8434,5832,5734.308
25 mar 202434,4634,6634,4034,6232,6116.951
22 mar 202434,7834,8834,4734,4732,475638
21 mar 202434,9035,0034,5034,7132,6924.516
20 mar 202434,5134,6534,2534,6332,6254.680
19 mar 202434,4034,7834,4034,5832,5816.710
18 mar 202434,3334,4934,0834,2632,2717.107
15 mar 202434,1734,4634,0834,3232,3339.318
14 mar 202433,8334,0333,6933,9732,007775
13 mar 202433,9334,1333,8033,8031,8415.429
12 mar 202433,3833,9933,2633,9531,9833.955
11 mar 202433,2133,3232,8733,3131,3814.876
08 mar 202433,1233,5633,1233,4831,5423.304
07 mar 202432,7433,1432,7433,0631,1525.468
06 mar 202432,7832,9032,6532,7830,8819.206
05 mar 202432,6032,7732,4832,6930,7920.619
04 mar 202432,2932,6532,2832,5830,6917.018
01 mar 202432,9032,9432,3132,3130,4418.635
29 feb 202432,8133,1032,7232,9131,0027.502
28 feb 202432,5332,8132,4832,7230,8219.235
27 feb 202432,3732,5832,3432,4230,5374.263
26 feb 202432,2532,4932,2232,3430,4620.048
23 feb 202432,0732,4031,8832,2730,4027.491
22 feb 202432,2832,3831,9732,0330,1739.613
21 feb 202431,2231,4531,1331,2129,4012.331
20 feb 202431,0231,1930,9931,1829,3713.685
19 feb 202431,0231,1030,8131,0529,248943
16 feb 202430,8331,0830,6431,0129,2172.875
15 feb 202430,7530,8230,5630,8229,0331.244
14 feb 202430,5830,7430,5630,6728,8922.412
13 feb 202430,7630,9030,5530,6028,8222.172
12 feb 202430,1730,6730,1430,6728,888970
09 feb 202430,0030,1129,9229,9528,218631
08 feb 202430,3630,3930,0830,1228,3714.634
07 feb 202430,6130,6930,4230,4928,7151.928
06 feb 202430,4930,7730,4930,6728,8931.458
05 feb 202430,5130,5830,2030,4528,6836.173
02 feb 202430,5630,5830,3230,5828,8020.671
01 feb 202430,9931,1230,4030,5328,7623.654
31 ene 202431,4431,5031,0831,1629,3521.417
30 ene 202431,0531,2431,0031,1729,3617.347
29 ene 202431,0131,1130,8631,0729,264731
26 ene 202430,8831,1530,8830,8929,099448
25 ene 202430,7930,9130,6530,7228,9411.598
24 ene 202430,5930,9930,5230,9929,1911.816
23 ene 202430,7330,7830,4530,6228,8419.240
22 ene 202430,7630,8030,5830,7528,9645.959
19 ene 202430,1330,5930,1330,5928,8139.842
18 ene 202429,5630,0529,5229,9328,2027.921
17 ene 202429,3829,5629,1729,5627,8411.370
16 ene 202429,1529,6429,1429,6427,9253.790
15 ene 202429,5129,6929,3029,4527,7414.044
12 ene 202429,5129,5929,3729,4527,7410.210
11 ene 202429,7029,7629,1929,2027,5124.614
10 ene 202429,6029,6829,4629,5527,836313
09 ene 202429,8129,8329,4929,6827,9623.431
08 ene 202429,8829,9529,7329,9428,2141.894
05 ene 202429,7729,9329,4929,9028,166149
04 ene 202429,7330,0129,7229,9628,229458
03 ene 202430,0930,0929,5829,6827,9615.237
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...