|
 AXA - [Ticker: CS.PA] |     | | Última Transacción | 26,245 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,315 (+1,215%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 26,340 | Mínimo | 25,930 | | Volumen | 6.613.815 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 20,850 x 3.000 - 21,120 x 300.000 | Yield | | | Cierre Anterior | 25,930 | PER | 0,00% | | Apertura | 25,930 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CS.PA desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 26,91 | 10.509.100 | 26,94 | 26,18 | 26,31 | 00:00:00 | | 2006-01-26 | 27,89 | 12.726.200 | 27,89 | 27,16 | 27,20 | 00:00:00 | | 2006-01-27 | 28,20 | 8.905.400 | 28,34 | 27,72 | 28,20 | 00:00:00 | | 2006-01-30 | 27,93 | 4.681.200 | 28,18 | 27,81 | 28,12 | 00:00:00 | | 2006-01-31 | 27,90 | 7.374.400 | 28,10 | 27,62 | 27,93 | 00:00:00 | | 2006-02-01 | 28,14 | 6.172.000 | 28,26 | 27,69 | 27,79 | 00:00:00 | | 2006-02-02 | 27,68 | 7.032.500 | 28,49 | 27,57 | 28,37 | 00:00:00 | | 2006-02-03 | 27,57 | 6.166.300 | 27,99 | 27,27 | 27,75 | 00:00:00 | | 2006-02-06 | 27,83 | 5.083.200 | 27,99 | 27,58 | 27,70 | 00:00:00 | | 2006-02-07 | 27,85 | 5.639.600 | 28,17 | 27,71 | 27,91 | 00:00:00 | | 2006-02-08 | 27,55 | 5.748.400 | 27,71 | 27,31 | 27,62 | 00:00:00 | | 2006-02-09 | 27,98 | 6.027.800 | 28,19 | 27,65 | 27,70 | 00:00:00 | | 2006-02-10 | 27,84 | 5.469.300 | 28,35 | 27,80 | 27,95 | 00:00:00 | | 2006-02-13 | 28,18 | 6.211.200 | 28,22 | 27,64 | 27,80 | 00:00:00 | | 2006-02-14 | 28,10 | 7.042.500 | 28,31 | 27,71 | 28,24 | 00:00:00 | | 2006-02-15 | 28,13 | 6.715.700 | 28,35 | 27,91 | 28,31 | 00:00:00 | | 2006-02-16 | 28,88 | 8.786.600 | 29,04 | 28,20 | 28,30 | 00:00:00 | | 2006-02-17 | 29,10 | 7.086.100 | 29,29 | 28,76 | 28,93 | 00:00:00 | | 2006-02-20 | 29,00 | 2.685.900 | 29,13 | 28,86 | 29,03 | 00:00:00 | | 2006-02-21 | 29,05 | 6.141.700 | 29,37 | 28,93 | 29,21 | 00:00:00 | | 2006-02-22 | 29,54 | 5.126.900 | 29,54 | 28,97 | 28,98 | 00:00:00 | | 2006-02-23 | 29,25 | 6.666.500 | 29,57 | 29,14 | 29,47 | 00:00:00 | | 2006-02-24 | 29,32 | 4.441.000 | 29,45 | 29,07 | 29,17 | 00:00:00 | | 2006-02-27 | 29,70 | 5.854.800 | 29,75 | 29,40 | 29,40 | 00:00:00 | | 2006-02-28 | 29,64 | 11.782.400 | 30,63 | 29,37 | 30,28 | 00:00:00 | | 2006-03-01 | 30,05 | 6.940.100 | 30,18 | 29,68 | 29,81 | 00:00:00 | | 2006-03-02 | 29,55 | 6.416.600 | 30,24 | 29,34 | 30,15 | 00:00:00 | | 2006-03-03 | 29,01 | 8.406.600 | 29,83 | 28,82 | 29,65 | 00:00:00 | | 2006-03-06 | 29,41 | 6.282.500 | 29,63 | 29,23 | 29,44 | 00:00:00 | | 2006-03-07 | 29,19 | 6.723.000 | 29,35 | 29,01 | 29,25 | 00:00:00 | | 2006-03-08 | 28,77 | 10.957.000 | 29,24 | 28,24 | 29,24 | 00:00:00 | | 2006-03-09 | 28,82 | 8.694.600 | 29,14 | 28,57 | 29,07 | 00:00:00 | | 2006-03-10 | 29,08 | 8.747.000 | 29,18 | 28,58 | 28,58 | 00:00:00 | | 2006-03-13 | 29,10 | 6.404.000 | 29,32 | 28,92 | 29,25 | 00:00:00 | | 2006-03-14 | 29,09 | 7.103.800 | 29,17 | 28,90 | 29,00 | 00:00:00 | | 2006-03-15 | 29,16 | 6.993.900 | 29,30 | 28,90 | 29,23 | 00:00:00 | | 2006-03-16 | 29,19 | 6.133.900 | 29,31 | 28,90 | 29,18 | 00:00:00 | | 2006-03-17 | 29,38 | 11.234.200 | 30,03 | 29,26 | 29,27 | 00:00:00 | | 2006-03-20 | 29,00 | 9.153.800 | 29,70 | 28,90 | 29,70 | 00:00:00 | | 2006-03-21 | 28,82 | 8.224.200 | 29,08 | 28,56 | 29,07 | 00:00:00 | | 2006-03-22 | 29,04 | 9.000.200 | 29,04 | 28,35 | 28,54 | 00:00:00 | | 2006-03-23 | 28,84 | 5.960.000 | 29,13 | 28,75 | 29,10 | 00:00:00 | | 2006-03-24 | 28,66 | 5.499.300 | 28,93 | 28,45 | 28,90 | 00:00:00 | | 2006-03-27 | 28,23 | 5.832.000 | 28,73 | 28,23 | 28,51 | 00:00:00 | | 2006-03-28 | 28,34 | 9.488.500 | 28,80 | 28,25 | 28,31 | 00:00:00 | | 2006-03-29 | 28,76 | 4.967.000 | 28,83 | 28,28 | 28,40 | 00:00:00 | | 2006-03-30 | 29,22 | 7.581.100 | 29,28 | 28,87 | 28,99 | 00:00:00 | | 2006-03-31 | 28,96 | 6.779.100 | 29,21 | 28,90 | 29,12 | 00:00:00 | | 2006-04-03 | 29,29 | 7.986.700 | 29,32 | 29,05 | 29,26 | 00:00:00 | | 2006-04-04 | 28,95 | 5.946.800 | 29,27 | 28,90 | 29,18 | 00:00:00 | | 2006-04-05 | 29,17 | 5.690.800 | 29,34 | 28,92 | 29,34 | 00:00:00 | | 2006-04-06 | 29,10 | 6.432.500 | 29,34 | 28,71 | 29,21 | 00:00:00 | | 2006-04-07 | 28,71 | 6.923.700 | 29,25 | 28,63 | 29,16 | 00:00:00 | | 2006-04-10 | 28,65 | 4.889.000 | 28,79 | 28,45 | 28,71 | 00:00:00 | | 2006-04-11 | 27,90 | 10.156.300 | 28,75 | 27,90 | 28,69 | 00:00:00 | | 2006-04-12 | 27,72 | 8.763.700 | 27,90 | 27,33 | 27,89 | 00:00:00 | | 2006-04-13 | 28,01 | 5.906.200 | 28,12 | 27,71 | 27,71 | 00:00:00 | | 2006-04-14 | 28,01 | 0 | 28,01 | 28,01 | 28,01 | 00:00:00 | | 2006-04-17 | 28,01 | 0 | 28,01 | 28,01 | 28,01 | 00:00:00 | | 2006-04-18 | 27,98 | 5.370.900 | 28,00 | 27,63 | 27,82 | 00:00:00 | | 2006-04-19 | 28,41 | 7.697.100 | 28,55 | 28,12 | 28,25 | 00:00:00 | | 2006-04-20 | 28,71 | 7.916.300 | 28,79 | 28,35 | 28,45 | 00:00:00 | | 2006-04-21 | 28,89 | 7.406.100 | 29,00 | 28,65 | 28,76 | 00:00:00 | | 2006-04-24 | 28,46 | 6.704.900 | 28,77 | 28,45 | 28,63 | 00:00:00 | | 2006-04-25 | 28,51 | 7.381.900 | 28,70 | 28,46 | 28,56 | 00:00:00 | | 2006-04-26 | 28,94 | 7.084.900 | 28,96 | 28,50 | 28,61 | 00:00:00 | | 2006-04-27 | 29,35 | 10.152.000 | 29,49 | 29,00 | 29,25 | 00:00:00 | | 2006-04-28 | 29,09 | 7.596.400 | 29,38 | 29,01 | 29,28 | 00:00:00 | | 2006-05-01 | 29,09 | 0 | 29,09 | 29,09 | 29,09 | 00:00:00 | | 2006-05-02 | 29,57 | 6.562.300 | 29,62 | 28,98 | 28,98 | 00:00:00 | | 2006-05-03 | 29,22 | 11.574.800 | 29,84 | 29,22 | 29,72 | 00:00:00 | | 2006-05-04 | 29,40 | 5.582.300 | 29,40 | 28,98 | 29,15 | 00:00:00 | | 2006-05-05 | 30,00 | 8.517.000 | 30,03 | 29,41 | 29,45 | 00:00:00 | | 2006-05-08 | 30,36 | 8.807.600 | 30,61 | 30,21 | 30,21 | 00:00:00 | | 2006-05-09 | 30,50 | 8.808.000 | 30,60 | 30,23 | 30,27 | 00:00:00 | | 2006-05-10 | 30,05 | 10.269.500 | 30,67 | 29,96 | 30,45 | 00:00:00 | | 2006-05-11 | 29,64 | 10.861.600 | 30,26 | 29,62 | 30,15 | 00:00:00 | | 2006-05-12 | 28,13 | 10.872.300 | 28,90 | 28,13 | 28,90 | 00:00:00 | | 2006-05-15 | 28,00 | 18.311.900 | 28,34 | 27,55 | 28,06 | 00:00:00 | | 2006-05-16 | 28,27 | 15.858.800 | 28,46 | 27,85 | 28,00 | 00:00:00 | | 2006-05-17 | 26,95 | 11.195.600 | 28,36 | 26,95 | 28,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
