Mercados españoles cerrados

AXA SA (AXAHF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,70+0,25 (+0,68%)
A partir del 12:10PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202436,2636,7036,2036,7036,703130
14 may 202436,4536,4536,4536,4536,45200
13 may 202436,2736,2736,2736,2736,271000
10 may 202435,9535,9535,9535,9535,952200
09 may 202436,2336,2335,4535,4535,45700
08 may 202435,7636,1235,3635,3635,3644.200
07 may 202434,6735,7734,6735,0235,026500
06 may 202434,1634,9034,1634,4534,452300
03 may 202434,6834,6834,6834,6834,68-
02 may 202433,7334,6833,7334,6834,681600
01 may 202435,1635,1633,1034,4834,48900
30 abr 202436,6236,6236,6236,6236,62-
30 abr 20242.124 Dividendo
29 abr 202436,9636,9636,3936,6234,5026.400
26 abr 202436,5036,5036,5036,5034,38200
25 abr 202436,7436,7436,7036,7034,57300
24 abr 202436,9036,9036,9036,9034,76-
23 abr 202436,9536,9536,9036,9034,761400
22 abr 202436,5536,5536,5536,5534,43400
19 abr 202436,5536,5536,5536,5534,431600
18 abr 202435,9235,9235,9235,9233,84200
17 abr 202435,9735,9735,7835,9233,84600
16 abr 202435,0535,5735,0535,5733,511400
15 abr 202435,9735,9735,6835,6833,61400
12 abr 202435,7335,7335,7335,7333,661000
11 abr 202436,9136,9136,9136,9134,77-
10 abr 202436,9136,9136,9136,9134,77-
09 abr 202436,9136,9136,9136,9134,77-
08 abr 202437,2737,2736,9136,9134,77600
05 abr 202436,9536,9536,9536,9534,81300
04 abr 202437,5537,5537,5537,5535,371000
03 abr 202437,6937,6937,3637,3635,19900
02 abr 202437,7037,7037,7037,7035,51-
01 abr 202438,7038,7037,0037,7035,51700
28 mar 202437,9837,9837,6037,6035,422000
27 mar 202437,6537,6937,2837,3835,2111.400
26 mar 202436,9036,9036,9036,9034,76-
25 mar 202436,9036,9036,9036,9034,76600
22 mar 202437,0437,0437,0437,0434,89900
21 mar 202437,5537,6037,5537,6035,421700
20 mar 202436,7336,7336,7336,7334,60-
19 mar 202436,7336,7336,7336,7334,60-
18 mar 202436,8137,0336,7336,7334,602700
15 mar 202437,7037,7037,7037,7035,51400
14 mar 202436,9637,1636,7637,1635,002800
13 mar 202437,0337,0337,0337,0334,88-
12 mar 202437,0037,0337,0037,0334,881900
11 mar 202436,4036,4036,2036,2034,103000
08 mar 202436,5036,8736,5036,8734,73900
07 mar 202436,0036,1636,0036,0333,946000
06 mar 202435,9435,9435,9435,9433,861000
05 mar 202435,5335,5335,3135,4033,35400
04 mar 202435,4935,5934,9035,5933,531900
01 mar 202435,0535,0835,0535,0833,051200
29 feb 202435,5035,7035,4035,7033,638100
28 feb 202435,3235,3235,3235,3233,271700
27 feb 202435,0635,0635,0635,0633,031600
26 feb 202435,1135,1135,1135,1133,071400
23 feb 202435,0035,0035,0035,0032,97800
22 feb 202434,5534,9034,5534,9032,88800
21 feb 202433,4833,9533,4833,9531,983600
20 feb 202433,3733,6833,3733,6831,73300
16 feb 202433,3033,3033,3033,3031,37400
15 feb 202433,3033,3033,3033,3031,37200
14 feb 202432,8232,8232,5432,5430,651300
13 feb 202433,0433,0433,0433,0431,12-
12 feb 202433,0033,0433,0033,0431,128600
09 feb 202432,3032,3632,1132,3030,432700
08 feb 202432,6732,6732,6732,6730,78-
07 feb 202432,6732,6732,6732,6730,78-
06 feb 202432,6732,6732,6732,6730,78100
05 feb 202432,5732,5732,1632,1630,29500
02 feb 202432,7132,7132,7132,7130,81300
01 feb 202432,8132,8132,7132,7130,81700
31 ene 202434,0034,1234,0034,1232,141700
30 ene 202433,8333,8333,4033,4031,46900
29 ene 202433,2033,2033,2033,2031,27500
26 ene 202433,4733,4733,4733,4731,5319.300
25 ene 202433,3333,3333,2333,2331,301200
24 ene 202433,7033,7033,3633,3631,433400
23 ene 202433,4233,4233,2233,3831,443500
22 ene 202433,7633,8633,7633,8631,90400
19 ene 202433,0033,2532,9832,9831,076600
18 ene 202432,5632,5632,5632,5630,67700
17 ene 202431,9531,9531,9531,9530,107800
16 ene 202432,0032,0932,0032,0930,23700
12 ene 202432,3032,6032,1332,6030,71600
11 ene 202431,7631,7631,7631,7629,92200
10 ene 202432,1232,1232,1232,1230,26300
09 ene 202432,0832,0832,0832,0830,2213.100
08 ene 202432,5932,5932,5932,5930,7020.100
05 ene 202432,5932,5932,5932,5930,703300
04 ene 202432,7132,8332,7132,8330,93500
03 ene 202432,1832,2632,1832,2630,391500
02 ene 202432,5932,9932,4732,4930,611000
29 dic 202332,3232,3232,3232,3230,45500
28 dic 202332,5232,5232,5232,5230,63-
27 dic 202332,5232,5232,5232,5230,638200
26 dic 202332,6032,6032,5232,5230,631200
22 dic 202332,0332,0332,0332,0330,1714.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...