|
 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 | | 2006-05-17 | 26,95 | 11.195.600 | 28,36 | 26,95 | 28,20 | 00:00:00 | | 2006-05-18 | 26,96 | 15.850.700 | 27,40 | 26,38 | 27,00 | 00:00:00 | | 2006-05-19 | 27,08 | 8.882.300 | 27,30 | 26,71 | 26,80 | 00:00:00 | | 2006-05-22 | 26,36 | 10.993.500 | 27,08 | 26,34 | 27,00 | 00:00:00 | | 2006-05-23 | 27,12 | 10.506.900 | 27,34 | 26,54 | 26,57 | 00:00:00 | | 2006-05-24 | 26,65 | 8.033.300 | 27,02 | 26,30 | 26,80 | 00:00:00 | | 2006-05-25 | 27,20 | 5.429.400 | 27,20 | 26,43 | 26,66 | 00:00:00 | | 2006-05-26 | 27,90 | 13.640.900 | 27,90 | 27,46 | 27,59 | 00:00:00 | | 2006-05-29 | 27,68 | 2.339.900 | 27,95 | 27,65 | 27,73 | 00:00:00 | | 2006-05-30 | 26,76 | 12.600.300 | 27,71 | 26,64 | 27,66 | 00:00:00 | | 2006-05-31 | 27,10 | 9.783.800 | 27,17 | 26,20 | 26,37 | 00:00:00 | | 2006-06-01 | 27,12 | 5.908.900 | 27,25 | 26,63 | 27,08 | 00:00:00 | | 2006-06-02 | 26,88 | 7.780.700 | 27,48 | 26,81 | 27,45 | 00:00:00 | | 2006-06-05 | 26,70 | 4.896.800 | 27,03 | 26,52 | 26,98 | 00:00:00 | | 2006-06-06 | 26,00 | 9.804.500 | 26,65 | 25,91 | 26,40 | 00:00:00 | | 2006-06-07 | 25,97 | 8.148.200 | 26,30 | 25,70 | 26,21 | 00:00:00 | | 2006-06-08 | 25,05 | 13.884.100 | 25,60 | 25,05 | 25,10 | 00:00:00 | | 2006-06-09 | 25,57 | 9.583.900 | 25,74 | 25,23 | 25,45 | 00:00:00 | | 2006-06-12 | 25,10 | 6.271.500 | 25,69 | 25,07 | 25,41 | 00:00:00 | | 2006-06-13 | 24,30 | 13.463.300 | 24,67 | 24,06 | 24,51 | 00:00:00 | | 2006-06-14 | 23,87 | 20.143.200 | 24,10 | 23,45 | 23,65 | 00:00:00 | | 2006-06-15 | 23,87 | 0 | 23,87 | 23,87 | 23,87 | 00:00:00 | | 2006-06-16 | 23,87 | 0 | 23,87 | 23,87 | 23,87 | 00:00:00 | | 2006-06-19 | 24,30 | 13.758.300 | 24,63 | 23,80 | 23,95 | 00:00:00 | | 2006-06-20 | 24,43 | 14.965.500 | 24,44 | 23,95 | 24,12 | 00:00:00 | | 2006-06-21 | 24,12 | 14.191.600 | 24,54 | 23,85 | 24,47 | 00:00:00 | | 2006-06-22 | 24,32 | 16.610.200 | 24,74 | 24,14 | 24,45 | 00:00:00 | | 2006-06-23 | 23,87 | 19.241.900 | 24,59 | 23,64 | 24,16 | 00:00:00 | | 2006-06-26 | 23,98 | 12.885.100 | 24,05 | 23,80 | 23,84 | 00:00:00 | | 2006-06-27 | 24,28 | 22.964.400 | 24,50 | 24,05 | 24,05 | 00:00:00 | | 2006-06-28 | 24,66 | 21.618.400 | 24,88 | 24,13 | 24,14 | 00:00:00 | | 2006-06-29 | 25,30 | 23.192.800 | 25,33 | 24,85 | 24,99 | 00:00:00 | | 2006-06-30 | 25,66 | 21.808.400 | 25,84 | 25,45 | 25,79 | 00:00:00 | | 2006-07-03 | 25,94 | 7.494.900 | 25,97 | 25,63 | 25,80 | 00:00:00 | | 2006-07-04 | 26,12 | 5.712.000 | 26,15 | 25,62 | 25,89 | 00:00:00 | | 2006-07-05 | 25,79 | 7.814.200 | 26,08 | 25,62 | 25,94 | 00:00:00 | | 2006-07-06 | 26,19 | 7.760.400 | 26,19 | 25,76 | 25,80 | 00:00:00 | | 2006-07-07 | 25,95 | 8.201.400 | 26,10 | 25,74 | 26,01 | 00:00:00 | | 2006-07-10 | 26,01 | 6.610.500 | 26,17 | 25,66 | 26,02 | 00:00:00 | | 2006-07-11 | 25,66 | 7.320.600 | 26,01 | 25,59 | 26,00 | 00:00:00 | | 2006-07-12 | 25,85 | 16.202.300 | 26,09 | 25,70 | 25,98 | 00:00:00 | | 2006-07-13 | 24,91 | 13.634.400 | 25,69 | 24,77 | 25,65 | 00:00:00 | | 2006-07-14 | 24,28 | 8.581.700 | 24,75 | 24,27 | 24,71 | 00:00:00 | | 2006-07-17 | 24,38 | 9.252.000 | 24,54 | 23,92 | 24,38 | 00:00:00 | | 2006-07-18 | 24,44 | 7.903.100 | 24,74 | 24,14 | 24,21 | 00:00:00 | | 2006-07-19 | 25,42 | 10.381.800 | 25,42 | 24,50 | 24,50 | 00:00:00 | | 2006-07-20 | 25,53 | 6.438.300 | 25,80 | 25,38 | 25,80 | 00:00:00 | | 2006-07-21 | 25,13 | 6.570.200 | 25,60 | 25,07 | 25,43 | 00:00:00 | | 2006-07-24 | 25,95 | 6.244.200 | 25,95 | 25,17 | 25,29 | 00:00:00 | | 2006-07-25 | 25,92 | 6.284.800 | 26,17 | 25,73 | 26,02 | 00:00:00 | | 2006-07-26 | 25,93 | 6.315.200 | 26,13 | 25,66 | 26,08 | 00:00:00 | | 2006-07-27 | 26,59 | 12.983.300 | 26,62 | 25,98 | 26,21 | 00:00:00 | | 2006-07-28 | 26,88 | 6.580.400 | 26,88 | 26,11 | 26,42 | 00:00:00 | | 2006-07-31 | 27,00 | 7.586.100 | 27,10 | 26,64 | 26,88 | 00:00:00 | | 2006-08-01 | 26,74 | 8.462.700 | 27,22 | 26,66 | 26,67 | 00:00:00 | | 2006-08-02 | 27,39 | 6.568.900 | 27,39 | 26,78 | 26,90 | 00:00:00 | | 2006-08-03 | 27,12 | 11.705.500 | 27,93 | 26,81 | 27,90 | 00:00:00 | | 2006-08-04 | 28,05 | 11.334.700 | 28,13 | 27,01 | 27,38 | 00:00:00 | | 2006-08-07 | 27,42 | 7.119.200 | 27,74 | 27,29 | 27,56 | 00:00:00 | | 2006-08-08 | 27,54 | 4.821.700 | 27,67 | 27,47 | 27,56 | 00:00:00 | | 2006-08-09 | 28,28 | 7.949.400 | 28,33 | 27,55 | 27,68 | 00:00:00 | | 2006-08-10 | 27,84 | 8.615.800 | 27,99 | 27,65 | 27,84 | 00:00:00 | | 2006-08-11 | 28,11 | 5.450.400 | 28,35 | 27,87 | 28,03 | 00:00:00 | | 2006-08-14 | 28,55 | 4.984.700 | 28,55 | 28,27 | 28,40 | 00:00:00 | | 2006-08-15 | 29,08 | 7.497.900 | 29,23 | 28,35 | 28,44 | 00:00:00 | | 2006-08-16 | 28,97 | 8.043.800 | 29,08 | 28,69 | 29,00 | 00:00:00 | | 2006-08-17 | 29,06 | 8.035.800 | 29,18 | 28,89 | 29,05 | 00:00:00 | | 2006-08-18 | 28,99 | 9.662.400 | 29,34 | 28,82 | 29,12 | 00:00:00 | | 2006-08-21 | 28,69 | 6.066.800 | 28,94 | 28,67 | 28,90 | 00:00:00 | | 2006-08-22 | 28,43 | 11.036.900 | 28,89 | 28,07 | 28,76 | 00:00:00 | | 2006-08-23 | 27,98 | 8.114.100 | 28,39 | 27,91 | 28,33 | 00:00:00 | | 2006-08-24 | 28,12 | 7.552.500 | 28,26 | 27,83 | 27,97 | 00:00:00 | | 2006-08-25 | 28,14 | 4.655.900 | 28,35 | 27,83 | 28,05 | 00:00:00 | | 2006-08-28 | 28,30 | 3.356.000 | 28,35 | 27,85 | 27,96 | 00:00:00 | | 2006-08-29 | 28,36 | 4.982.000 | 28,65 | 28,20 | 28,31 | 00:00:00 | | 2006-08-30 | 28,80 | 6.290.100 | 28,90 | 28,37 | 28,39 | 00:00:00 | | 2006-08-31 | 29,00 | 8.709.100 | 29,12 | 28,65 | 28,65 | 00:00:00 | | 2006-09-01 | 29,40 | 8.578.800 | 29,59 | 28,95 | 29,00 | 00:00:00 | | 2006-09-04 | 29,52 | 4.163.300 | 29,59 | 29,35 | 29,35 | 00:00:00 | | 2006-09-05 | 29,25 | 5.726.700 | 29,55 | 29,15 | 29,50 | 00:00:00 | | 2006-09-06 | 28,96 | 7.573.400 | 29,24 | 28,90 | 29,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
