|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 30,72 | 4.119.300 | 30,85 | 30,49 | 30,50 | 00:00:00 | | 2006-12-28 | 30,79 | 3.550.300 | 30,90 | 30,54 | 30,76 | 00:00:00 | | 2006-12-29 | 30,67 | 2.991.400 | 30,91 | 30,64 | 30,79 | 00:00:00 | | 2007-01-01 | 30,67 | 0 | 30,67 | 30,67 | 30,67 | 00:00:00 | | 2007-01-02 | 31,35 | 6.455.900 | 31,37 | 30,89 | 31,03 | 00:00:00 | | 2007-01-03 | 31,77 | 9.141.300 | 31,88 | 31,35 | 31,50 | 00:00:00 | | 2007-01-04 | 31,50 | 7.671.200 | 31,65 | 31,27 | 31,51 | 00:00:00 | | 2007-01-05 | 31,20 | 5.948.200 | 31,65 | 31,19 | 31,63 | 00:00:00 | | 2007-01-08 | 31,33 | 8.474.300 | 31,53 | 31,03 | 31,40 | 00:00:00 | | 2007-01-09 | 31,67 | 10.355.300 | 31,86 | 31,49 | 31,58 | 00:00:00 | | 2007-01-10 | 31,37 | 8.278.900 | 31,68 | 31,10 | 31,50 | 00:00:00 | | 2007-01-11 | 32,29 | 11.243.900 | 32,29 | 31,49 | 31,64 | 00:00:00 | | 2007-01-12 | 32,95 | 12.103.300 | 32,99 | 32,26 | 32,26 | 00:00:00 | | 2007-01-15 | 32,95 | 7.505.200 | 33,25 | 32,81 | 33,10 | 00:00:00 | | 2007-01-16 | 32,64 | 7.559.000 | 33,01 | 32,51 | 32,95 | 00:00:00 | | 2007-01-17 | 32,36 | 6.211.300 | 32,80 | 32,21 | 32,72 | 00:00:00 | | 2007-01-18 | 32,64 | 12.787.900 | 33,24 | 32,40 | 32,40 | 00:00:00 | | 2007-01-19 | 33,19 | 10.409.200 | 33,24 | 32,37 | 32,97 | 00:00:00 | | 2007-01-22 | 32,46 | 10.403.800 | 33,31 | 32,44 | 33,31 | 00:00:00 | | 2007-01-23 | 32,25 | 12.221.900 | 32,73 | 32,02 | 32,58 | 00:00:00 | | 2007-01-24 | 32,74 | 8.620.200 | 32,89 | 32,06 | 32,34 | 00:00:00 | | 2007-01-25 | 32,37 | 7.287.500 | 32,94 | 32,20 | 32,94 | 00:00:00 | | 2007-01-26 | 32,00 | 11.693.000 | 32,21 | 31,63 | 32,10 | 00:00:00 | | 2007-01-29 | 32,30 | 7.136.600 | 32,39 | 31,91 | 32,07 | 00:00:00 | | 2007-01-30 | 32,58 | 6.218.900 | 32,75 | 32,21 | 32,21 | 00:00:00 | | 2007-01-31 | 32,34 | 7.529.900 | 32,70 | 32,17 | 32,45 | 00:00:00 | | 2007-02-01 | 33,18 | 12.980.300 | 33,37 | 32,79 | 32,85 | 00:00:00 | | 2007-02-02 | 33,21 | 6.840.800 | 33,45 | 33,16 | 33,35 | 00:00:00 | | 2007-02-05 | 33,01 | 6.080.200 | 33,13 | 32,80 | 33,10 | 00:00:00 | | 2007-02-06 | 33,01 | 5.318.900 | 33,22 | 32,93 | 33,01 | 00:00:00 | | 2007-02-07 | 33,00 | 6.631.500 | 33,13 | 32,78 | 33,13 | 00:00:00 | | 2007-02-08 | 32,66 | 6.668.300 | 33,08 | 32,54 | 33,04 | 00:00:00 | | 2007-02-09 | 32,63 | 4.962.100 | 32,86 | 32,61 | 32,85 | 00:00:00 | | 2007-02-12 | 32,32 | 6.760.100 | 32,62 | 32,21 | 32,60 | 00:00:00 | | 2007-02-13 | 32,85 | 8.346.400 | 32,85 | 32,37 | 32,44 | 00:00:00 | | 2007-02-14 | 33,15 | 7.748.100 | 33,15 | 32,66 | 32,90 | 00:00:00 | | 2007-02-15 | 32,82 | 6.076.500 | 33,25 | 32,68 | 33,07 | 00:00:00 | | 2007-02-16 | 32,74 | 5.701.900 | 32,88 | 32,61 | 32,88 | 00:00:00 | | 2007-02-19 | 33,04 | 4.309.300 | 33,14 | 32,77 | 32,78 | 00:00:00 | | 2007-02-20 | 32,91 | 5.231.300 | 33,08 | 32,73 | 32,91 | 00:00:00 | | 2007-02-21 | 33,13 | 9.506.900 | 33,39 | 32,98 | 33,15 | 00:00:00 | | 2007-02-22 | 33,69 | 13.600.300 | 34,19 | 33,62 | 33,69 | 00:00:00 | | 2007-02-23 | 33,51 | 9.079.200 | 33,88 | 33,35 | 33,80 | 00:00:00 | | 2007-02-26 | 34,42 | 9.973.400 | 34,48 | 33,63 | 33,63 | 00:00:00 | | 2007-02-27 | 32,95 | 16.068.400 | 34,10 | 32,85 | 34,03 | 00:00:00 | | 2007-02-28 | 32,16 | 17.556.000 | 32,65 | 31,96 | 32,10 | 00:00:00 | | 2007-03-01 | 31,29 | 22.078.200 | 32,60 | 30,50 | 32,11 | 00:00:00 | | 2007-03-02 | 31,00 | 13.386.300 | 31,57 | 30,63 | 31,55 | 00:00:00 | | 2007-03-05 | 30,82 | 13.680.000 | 30,96 | 30,15 | 30,20 | 00:00:00 | | 2007-03-06 | 31,40 | 12.253.200 | 31,43 | 30,84 | 31,23 | 00:00:00 | | 2007-03-07 | 31,40 | 8.170.100 | 31,62 | 31,11 | 31,62 | 00:00:00 | | 2007-03-08 | 31,79 | 8.053.900 | 31,79 | 31,45 | 31,60 | 00:00:00 | | 2007-03-09 | 32,15 | 10.981.900 | 32,18 | 31,36 | 31,90 | 00:00:00 | | 2007-03-12 | 31,68 | 8.135.100 | 32,29 | 31,51 | 32,20 | 00:00:00 | | 2007-03-13 | 31,13 | 8.030.500 | 31,84 | 31,08 | 31,75 | 00:00:00 | | 2007-03-14 | 29,53 | 22.259.800 | 30,48 | 29,50 | 30,41 | 00:00:00 | | 2007-03-15 | 30,17 | 15.556.300 | 30,33 | 29,86 | 30,15 | 00:00:00 | | 2007-03-16 | 29,98 | 16.107.800 | 30,29 | 29,65 | 30,14 | 00:00:00 | | 2007-03-19 | 30,73 | 9.152.300 | 30,73 | 30,12 | 30,40 | 00:00:00 | | 2007-03-20 | 30,73 | 8.578.900 | 30,91 | 30,25 | 30,76 | 00:00:00 | | 2007-03-21 | 30,60 | 9.728.300 | 31,05 | 30,53 | 30,67 | 00:00:00 | | 2007-03-22 | 31,87 | 18.600.900 | 32,06 | 31,41 | 31,50 | 00:00:00 | | 2007-03-23 | 32,23 | 8.927.400 | 32,37 | 31,62 | 31,74 | 00:00:00 | | 2007-03-26 | 31,62 | 8.735.200 | 32,28 | 31,38 | 32,28 | 00:00:00 | | 2007-03-27 | 31,86 | 6.097.600 | 32,04 | 31,63 | 31,90 | 00:00:00 | | 2007-03-28 | 31,41 | 7.348.600 | 31,70 | 31,24 | 31,54 | 00:00:00 | | 2007-03-29 | 31,80 | 5.621.800 | 31,86 | 31,44 | 31,63 | 00:00:00 | | 2007-03-30 | 31,74 | 6.410.200 | 32,10 | 31,49 | 31,85 | 00:00:00 | | 2007-04-02 | 31,68 | 6.611.600 | 31,80 | 31,41 | 31,76 | 00:00:00 | | 2007-04-03 | 32,34 | 8.490.700 | 32,40 | 31,69 | 31,95 | 00:00:00 | | 2007-04-04 | 32,44 | 6.018.200 | 32,56 | 32,20 | 32,51 | 00:00:00 | | 2007-04-05 | 32,42 | 5.181.500 | 32,59 | 32,17 | 32,33 | 00:00:00 | | 2007-04-06 | 32,42 | 0 | 32,42 | 32,42 | 32,42 | 00:00:00 | | 2007-04-09 | 32,42 | 0 | 32,42 | 32,42 | 32,42 | 00:00:00 | | 2007-04-10 | 32,73 | 7.306.800 | 32,83 | 32,26 | 32,79 | 00:00:00 | | 2007-04-11 | 32,86 | 10.670.100 | 33,24 | 32,70 | 32,79 | 00:00:00 | | 2007-04-12 | 33,09 | 8.817.900 | 33,21 | 32,64 | 32,80 | 00:00:00 | | 2007-04-13 | 33,30 | 5.270.700 | 33,34 | 32,99 | 33,22 | 00:00:00 | | 2007-04-16 | 34,15 | 10.474.600 | 34,15 | 33,40 | 33,50 | 00:00:00 | | 2007-04-17 | 33,96 | 8.750.700 | 34,17 | 33,73 | 33,96 | 00:00:00 | | 2007-04-18 | 33,60 | 9.606.600 | 33,93 | 33,37 | 33,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
