Mercados españoles abiertos en 3 hrs 18 min

AXA SA (CS.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
23,51+0,13 (+0,53%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept 202123,3423,5523,2323,5023,504.054.178
23 sept 202123,1123,3823,1023,3823,384.937.333
22 sept 202122,8923,1122,7723,0523,054.706.806
21 sept 202122,4722,8122,4322,6322,635.019.109
20 sept 202122,7522,7522,1622,3722,378.550.203
17 sept 202123,4523,5623,0823,0923,098.529.608
16 sept 202123,4223,5023,2623,3323,334.499.786
15 sept 202123,2123,4123,1723,2623,264.413.262
14 sept 202123,5023,5623,1123,2523,254.890.307
13 sept 202123,3523,5923,3123,4823,484.918.609
10 sept 202123,4223,5023,0823,2323,234.202.331
09 sept 202123,1723,4523,0923,3523,353.428.685
08 sept 202123,5023,5023,1623,3723,374.908.543
07 sept 202123,6723,7523,5323,6523,652.704.960
06 sept 202123,6723,8523,5823,7623,763.374.184
03 sept 202123,7023,7523,4823,5923,593.544.499
02 sept 202123,8523,9123,7023,7623,762.809.219
01 sept 202123,8924,1923,8023,8623,864.163.045
31 ago 202123,9524,0323,5823,7823,786.497.274
30 ago 202124,0524,0823,9123,9523,952.287.381
27 ago 202124,0024,1123,9124,0724,072.350.982
26 ago 202123,9824,1023,8524,0424,042.582.833
25 ago 202124,1224,1724,0224,1424,142.537.206
24 ago 202124,2424,2624,0024,1724,173.213.580
23 ago 202124,2424,2724,0524,1524,153.456.021
20 ago 202123,8424,0223,6823,9923,993.590.002
19 ago 202124,1624,2723,6123,9223,928.420.369
18 ago 202124,1324,4224,0024,4224,425.247.162
17 ago 202124,2324,2323,9924,1724,172.917.599
16 ago 202124,2724,3924,1124,3324,333.677.931
13 ago 202124,2424,4424,2124,4424,443.574.139
12 ago 202124,0824,4324,0124,2624,264.484.839
11 ago 202123,8924,1123,8824,1024,104.188.814
10 ago 202123,7523,8923,6923,8423,842.876.420
09 ago 202123,6823,8223,6223,7723,773.130.807
06 ago 202123,3623,7523,2923,6823,684.839.636
05 ago 202123,1423,4423,0923,3823,384.654.799
04 ago 202123,1723,2622,8923,1523,154.023.467
03 ago 202122,8123,1722,7723,0923,096.604.326
02 ago 202122,5023,0722,4122,8122,8113.778.837
30 jul 202121,8322,0021,7221,8821,885.107.963
29 jul 202121,8222,0621,8221,9221,923.584.454
28 jul 202121,9722,0521,7621,8321,832.941.465
27 jul 202121,8121,8321,5421,8121,813.695.286
26 jul 202121,5921,9021,3621,9021,904.773.462
23 jul 202121,8922,0021,7321,7721,774.386.782
22 jul 202121,7522,0121,7321,7621,764.673.484
21 jul 202121,1521,7421,1321,6421,648.444.648
20 jul 202121,0921,4120,9521,2121,215.638.288
19 jul 202121,3721,4120,7821,0021,009.904.556
16 jul 202121,8521,9821,4721,6221,624.636.424
15 jul 202121,7621,7821,5821,7621,763.851.311
14 jul 202121,7421,9321,6221,8221,822.606.064
13 jul 202121,9021,9221,7021,7721,773.685.367
12 jul 202121,7821,9221,4421,8321,833.558.765
09 jul 202121,4121,8421,2721,8221,827.513.423
08 jul 202121,4321,4321,0021,2821,288.586.081
07 jul 202121,6421,7521,4221,6121,614.105.803
06 jul 202121,8621,9121,3921,5621,565.517.789
05 jul 202121,7222,0021,5821,9121,913.119.706
02 jul 202121,8221,9021,7021,7521,753.771.223
01 jul 202121,6021,7821,5021,6921,695.598.204
30 jun 202121,6221,6721,2221,3921,398.033.385
29 jun 202121,6021,8621,5821,6721,674.019.078
28 jun 202121,9522,0021,6021,6021,605.047.004
25 jun 202121,8222,0021,7521,9821,984.546.017
24 jun 202121,5221,8321,5121,7321,735.466.646
23 jun 202121,6521,6721,4221,4221,424.596.960
22 jun 202121,9221,9221,5921,6821,684.718.336
21 jun 202121,7021,8321,4421,8321,838.378.838
18 jun 202122,7922,7921,8322,0522,0517.634.471
17 jun 202122,7323,1322,7222,8922,895.159.627
16 jun 202122,7922,8522,6022,7422,744.887.816
15 jun 202122,6022,7722,5622,7522,754.294.556
14 jun 202122,4422,5822,3822,4822,483.111.039
11 jun 202122,3422,4822,1522,4122,414.804.931
10 jun 202122,3822,5222,2422,3122,314.731.919
09 jun 202122,9822,9922,3922,4622,465.747.158
08 jun 202122,9523,1022,7522,9022,903.635.573
07 jun 202122,8423,1022,7522,9922,993.984.343
04 jun 202122,7022,9322,6822,8322,833.209.196
03 jun 202122,8322,8722,6822,8122,813.644.047
02 jun 202122,7622,9122,7422,8522,852.859.483
01 jun 202122,6422,8622,5822,7922,793.773.074
31 may 202122,8222,8522,5722,5822,583.164.687
28 may 202122,5922,8822,5622,8122,815.243.330
27 may 202122,1122,5922,1022,4422,445.760.944
26 may 202122,3922,3922,0822,2222,223.552.170
25 may 202122,5422,5522,2622,2922,294.547.164
24 may 202122,5722,6322,3922,5222,521.823.048
21 may 202122,3822,6122,3122,5522,555.115.531
20 may 202122,4222,4522,1722,3822,384.297.355
19 may 202122,4522,6422,0022,3022,307.370.487
18 may 202122,9022,9122,5822,6522,654.426.932
17 may 202122,8622,9222,6922,8222,823.375.995
14 may 202122,7822,9422,6722,8822,884.448.040
13 may 202122,4522,6222,0322,5622,566.096.605
12 may 202122,5422,7522,3522,6922,695.181.104
11 may 202122,8222,9222,3922,5722,578.342.294
10 may 202122,8623,1222,7623,0523,057.092.964
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...