|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 28,96 | 7.573.400 | 29,24 | 28,90 | 29,12 | 00:00:00 | | 2006-09-07 | 28,25 | 10.474.600 | 28,74 | 28,03 | 28,56 | 00:00:00 | | 2006-09-08 | 28,48 | 6.847.800 | 28,60 | 28,05 | 28,06 | 00:00:00 | | 2006-09-11 | 28,65 | 6.664.100 | 28,65 | 28,10 | 28,10 | 00:00:00 | | 2006-09-12 | 28,85 | 7.027.800 | 28,88 | 28,43 | 28,51 | 00:00:00 | | 2006-09-13 | 28,82 | 5.110.100 | 29,08 | 28,76 | 28,85 | 00:00:00 | | 2006-09-14 | 28,74 | 5.276.100 | 28,95 | 28,55 | 28,76 | 00:00:00 | | 2006-09-15 | 28,95 | 13.201.100 | 29,17 | 28,70 | 28,83 | 00:00:00 | | 2006-09-18 | 28,74 | 3.685.200 | 29,09 | 28,64 | 29,06 | 00:00:00 | | 2006-09-19 | 28,41 | 6.642.400 | 28,78 | 28,20 | 28,64 | 00:00:00 | | 2006-09-20 | 29,11 | 8.151.700 | 29,15 | 28,35 | 28,50 | 00:00:00 | | 2006-09-21 | 29,16 | 5.812.800 | 29,40 | 29,01 | 29,11 | 00:00:00 | | 2006-09-22 | 28,65 | 6.124.200 | 29,05 | 28,50 | 28,87 | 00:00:00 | | 2006-09-25 | 28,73 | 4.971.900 | 28,99 | 28,55 | 28,84 | 00:00:00 | | 2006-09-26 | 29,23 | 7.176.100 | 29,37 | 28,85 | 29,00 | 00:00:00 | | 2006-09-27 | 29,41 | 8.834.600 | 29,62 | 29,06 | 29,39 | 00:00:00 | | 2006-09-28 | 29,29 | 6.409.900 | 29,49 | 29,17 | 29,43 | 00:00:00 | | 2006-09-29 | 29,08 | 6.310.400 | 29,60 | 29,03 | 29,40 | 00:00:00 | | 2006-10-02 | 29,01 | 7.133.700 | 29,54 | 28,78 | 29,34 | 00:00:00 | | 2006-10-03 | 29,20 | 5.037.600 | 29,21 | 28,78 | 28,81 | 00:00:00 | | 2006-10-04 | 29,47 | 9.873.900 | 29,81 | 29,21 | 29,28 | 00:00:00 | | 2006-10-05 | 29,85 | 10.169.200 | 30,15 | 29,69 | 29,79 | 00:00:00 | | 2006-10-06 | 29,98 | 7.494.900 | 30,07 | 29,64 | 29,85 | 00:00:00 | | 2006-10-09 | 30,04 | 5.659.200 | 30,09 | 29,70 | 29,85 | 00:00:00 | | 2006-10-10 | 30,79 | 10.797.800 | 30,79 | 30,10 | 30,10 | 00:00:00 | | 2006-10-11 | 30,60 | 7.974.800 | 30,76 | 30,26 | 30,74 | 00:00:00 | | 2006-10-12 | 30,91 | 7.514.700 | 30,96 | 30,57 | 30,64 | 00:00:00 | | 2006-10-13 | 31,13 | 7.996.600 | 31,26 | 30,83 | 30,93 | 00:00:00 | | 2006-10-16 | 31,03 | 7.259.700 | 31,18 | 30,64 | 31,06 | 00:00:00 | | 2006-10-17 | 30,22 | 10.724.400 | 31,04 | 30,06 | 31,00 | 00:00:00 | | 2006-10-18 | 30,56 | 9.219.900 | 30,90 | 30,08 | 30,45 | 00:00:00 | | 2006-10-19 | 30,43 | 6.952.700 | 30,63 | 30,12 | 30,41 | 00:00:00 | | 2006-10-20 | 30,51 | 7.299.700 | 30,97 | 30,29 | 30,45 | 00:00:00 | | 2006-10-23 | 30,78 | 3.993.100 | 30,92 | 30,30 | 30,70 | 00:00:00 | | 2006-10-24 | 30,44 | 5.107.000 | 30,89 | 30,38 | 30,80 | 00:00:00 | | 2006-10-25 | 30,40 | 5.217.400 | 30,65 | 30,23 | 30,44 | 00:00:00 | | 2006-10-26 | 30,27 | 5.878.400 | 30,64 | 30,14 | 30,55 | 00:00:00 | | 2006-10-27 | 29,98 | 6.455.300 | 30,45 | 29,75 | 30,35 | 00:00:00 | | 2006-10-30 | 29,66 | 5.821.300 | 29,76 | 29,52 | 29,68 | 00:00:00 | | 2006-10-31 | 29,85 | 6.539.800 | 30,03 | 29,49 | 29,50 | 00:00:00 | | 2006-11-01 | 30,07 | 5.201.100 | 30,33 | 29,84 | 29,84 | 00:00:00 | | 2006-11-02 | 29,58 | 7.657.500 | 30,00 | 29,51 | 30,00 | 00:00:00 | | 2006-11-03 | 29,60 | 6.075.700 | 29,81 | 29,36 | 29,65 | 00:00:00 | | 2006-11-06 | 30,27 | 7.683.100 | 30,27 | 29,59 | 29,68 | 00:00:00 | | 2006-11-07 | 30,75 | 8.639.300 | 30,88 | 30,30 | 30,36 | 00:00:00 | | 2006-11-08 | 30,64 | 7.401.200 | 30,72 | 30,16 | 30,46 | 00:00:00 | | 2006-11-09 | 30,28 | 6.607.900 | 30,79 | 30,16 | 30,70 | 00:00:00 | | 2006-11-10 | 30,31 | 5.234.200 | 30,41 | 30,00 | 30,19 | 00:00:00 | | 2006-11-13 | 30,46 | 4.585.200 | 30,64 | 30,27 | 30,32 | 00:00:00 | | 2006-11-14 | 30,09 | 7.276.000 | 30,59 | 30,01 | 30,57 | 00:00:00 | | 2006-11-15 | 30,20 | 5.411.900 | 30,39 | 29,93 | 30,39 | 00:00:00 | | 2006-11-16 | 30,12 | 4.706.700 | 30,29 | 29,89 | 30,12 | 00:00:00 | | 2006-11-17 | 29,80 | 9.452.700 | 30,30 | 29,64 | 30,17 | 00:00:00 | | 2006-11-20 | 30,10 | 4.677.800 | 30,25 | 29,53 | 29,72 | 00:00:00 | | 2006-11-21 | 30,11 | 6.250.900 | 30,52 | 30,05 | 30,10 | 00:00:00 | | 2006-11-22 | 30,00 | 6.326.500 | 30,48 | 29,96 | 30,35 | 00:00:00 | | 2006-11-23 | 29,89 | 4.073.100 | 30,22 | 29,65 | 30,13 | 00:00:00 | | 2006-11-24 | 29,54 | 6.331.100 | 29,78 | 29,34 | 29,74 | 00:00:00 | | 2006-11-27 | 28,80 | 9.114.300 | 29,52 | 28,80 | 29,50 | 00:00:00 | | 2006-11-28 | 28,84 | 9.126.600 | 29,14 | 28,52 | 28,75 | 00:00:00 | | 2006-11-29 | 29,08 | 8.635.600 | 29,11 | 28,62 | 29,00 | 00:00:00 | | 2006-11-30 | 28,60 | 9.179.700 | 29,27 | 28,50 | 29,21 | 00:00:00 | | 2006-12-01 | 28,07 | 11.740.100 | 28,98 | 28,06 | 28,63 | 00:00:00 | | 2006-12-04 | 28,80 | 9.912.900 | 28,88 | 28,22 | 28,37 | 00:00:00 | | 2006-12-05 | 29,10 | 7.962.300 | 29,20 | 28,55 | 28,93 | 00:00:00 | | 2006-12-06 | 29,18 | 8.359.100 | 29,54 | 28,82 | 29,13 | 00:00:00 | | 2006-12-07 | 29,42 | 10.579.300 | 29,70 | 28,93 | 28,93 | 00:00:00 | | 2006-12-08 | 29,37 | 9.693.000 | 29,61 | 28,96 | 29,32 | 00:00:00 | | 2006-12-11 | 29,88 | 8.030.500 | 29,89 | 29,45 | 29,66 | 00:00:00 | | 2006-12-12 | 29,99 | 9.010.400 | 30,05 | 29,57 | 29,90 | 00:00:00 | | 2006-12-13 | 30,66 | 13.524.200 | 30,66 | 29,97 | 30,07 | 00:00:00 | | 2006-12-14 | 30,74 | 9.658.100 | 30,88 | 30,52 | 30,80 | 00:00:00 | | 2006-12-15 | 30,76 | 10.186.300 | 30,89 | 30,31 | 30,85 | 00:00:00 | | 2006-12-18 | 30,76 | 5.328.300 | 30,83 | 30,52 | 30,71 | 00:00:00 | | 2006-12-19 | 30,58 | 7.192.000 | 30,70 | 30,18 | 30,41 | 00:00:00 | | 2006-12-20 | 30,60 | 5.582.600 | 30,80 | 30,48 | 30,73 | 00:00:00 | | 2006-12-21 | 30,43 | 4.477.000 | 30,59 | 30,34 | 30,54 | 00:00:00 | | 2006-12-22 | 30,14 | 4.295.800 | 30,60 | 29,96 | 30,36 | 00:00:00 | | 2006-12-25 | 30,14 | 0 | 30,14 | 30,14 | 30,14 | 00:00:00 | | 2006-12-26 | 30,14 | 0 | 30,14 | 30,14 | 30,14 | 00:00:00 | | 2006-12-27 | 30,72 | 4.119.300 | 30,85 | 30,49 | 30,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
