|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 33,60 | 9.606.600 | 33,93 | 33,37 | 33,75 | 00:00:00 | | 2007-04-19 | 33,05 | 13.854.600 | 33,20 | 32,71 | 33,15 | 00:00:00 | | 2007-04-20 | 33,67 | 14.401.300 | 33,74 | 32,98 | 33,21 | 00:00:00 | | 2007-04-23 | 33,46 | 7.103.500 | 33,99 | 33,35 | 33,82 | 00:00:00 | | 2007-04-24 | 33,47 | 8.809.200 | 33,67 | 32,98 | 33,46 | 00:00:00 | | 2007-04-25 | 33,97 | 8.795.800 | 34,03 | 33,50 | 33,64 | 00:00:00 | | 2007-04-26 | 33,96 | 6.602.000 | 34,24 | 33,95 | 34,07 | 00:00:00 | | 2007-04-27 | 33,54 | 6.907.800 | 34,00 | 33,49 | 33,97 | 00:00:00 | | 2007-04-30 | 33,93 | 6.617.200 | 34,05 | 33,21 | 33,21 | 00:00:00 | | 2007-05-01 | 33,93 | 0 | 33,93 | 33,93 | 33,93 | 00:00:00 | | 2007-05-02 | 34,26 | 8.388.900 | 34,35 | 33,95 | 34,15 | 00:00:00 | | 2007-05-03 | 34,21 | 8.461.300 | 34,44 | 34,10 | 34,40 | 00:00:00 | | 2007-05-04 | 34,58 | 8.804.100 | 34,63 | 33,95 | 34,16 | 00:00:00 | | 2007-05-07 | 34,50 | 4.348.900 | 34,80 | 34,44 | 34,74 | 00:00:00 | | 2007-05-08 | 34,45 | 6.703.100 | 34,45 | 34,05 | 34,31 | 00:00:00 | | 2007-05-09 | 34,61 | 6.704.300 | 34,70 | 34,14 | 34,65 | 00:00:00 | | 2007-05-10 | 33,62 | 15.849.700 | 34,88 | 33,56 | 34,69 | 00:00:00 | | 2007-05-11 | 33,67 | 11.285.900 | 33,70 | 32,79 | 33,28 | 00:00:00 | | 2007-05-14 | 33,50 | 6.255.000 | 33,89 | 33,36 | 33,89 | 00:00:00 | | 2007-05-15 | 33,73 | 9.668.000 | 33,91 | 33,28 | 33,33 | 00:00:00 | | 2007-05-16 | 33,34 | 8.229.100 | 33,74 | 33,32 | 33,67 | 00:00:00 | | 2007-05-17 | 33,03 | 8.304.000 | 33,63 | 32,96 | 33,60 | 00:00:00 | | 2007-05-18 | 33,21 | 11.438.900 | 33,30 | 32,95 | 33,03 | 00:00:00 | | 2007-05-21 | 32,23 | 8.578.300 | 32,57 | 32,14 | 32,57 | 00:00:00 | | 2007-05-22 | 32,09 | 8.912.900 | 32,47 | 31,98 | 32,29 | 00:00:00 | | 2007-05-23 | 32,30 | 7.691.600 | 32,55 | 32,13 | 32,15 | 00:00:00 | | 2007-05-24 | 31,70 | 10.330.800 | 32,20 | 31,56 | 32,16 | 00:00:00 | | 2007-05-25 | 32,06 | 10.154.900 | 32,27 | 31,50 | 31,68 | 00:00:00 | | 2007-05-28 | 32,25 | 1.091.500 | 32,30 | 32,11 | 32,28 | 00:00:00 | | 2007-05-29 | 32,04 | 6.100.900 | 32,49 | 31,99 | 32,49 | 00:00:00 | | 2007-05-30 | 31,91 | 9.995.900 | 31,97 | 31,41 | 31,80 | 00:00:00 | | 2007-05-31 | 32,49 | 14.805.000 | 32,68 | 32,04 | 32,19 | 00:00:00 | | 2007-06-01 | 32,82 | 8.946.300 | 33,00 | 32,50 | 32,57 | 00:00:00 | | 2007-06-04 | 32,55 | 7.846.100 | 32,95 | 32,42 | 32,71 | 00:00:00 | | 2007-06-05 | 32,24 | 8.744.500 | 32,82 | 32,24 | 32,65 | 00:00:00 | | 2007-06-06 | 31,88 | 11.333.500 | 32,37 | 31,76 | 32,20 | 00:00:00 | | 2007-06-07 | 31,42 | 15.059.100 | 32,12 | 31,20 | 32,01 | 00:00:00 | | 2007-06-08 | 31,00 | 18.852.600 | 31,25 | 30,55 | 31,11 | 00:00:00 | | 2007-06-11 | 31,27 | 8.762.400 | 31,46 | 31,14 | 31,42 | 00:00:00 | | 2007-06-12 | 31,08 | 16.017.100 | 31,73 | 31,03 | 31,31 | 00:00:00 | | 2007-06-13 | 31,07 | 12.370.400 | 31,27 | 30,85 | 30,89 | 00:00:00 | | 2007-06-14 | 32,15 | 16.811.900 | 32,16 | 31,50 | 31,60 | 00:00:00 | | 2007-06-15 | 32,84 | 19.609.300 | 33,11 | 32,36 | 32,38 | 00:00:00 | | 2007-06-18 | 32,70 | 8.559.400 | 32,98 | 32,51 | 32,94 | 00:00:00 | | 2007-06-19 | 32,79 | 7.982.200 | 33,18 | 32,56 | 32,65 | 00:00:00 | | 2007-06-20 | 33,26 | 11.061.500 | 33,49 | 33,00 | 33,02 | 00:00:00 | | 2007-06-21 | 32,57 | 12.686.500 | 33,12 | 32,17 | 32,89 | 00:00:00 | | 2007-06-22 | 32,66 | 8.420.600 | 32,84 | 32,38 | 32,68 | 00:00:00 | | 2007-06-25 | 32,35 | 9.564.900 | 32,49 | 31,88 | 32,25 | 00:00:00 | | 2007-06-26 | 31,96 | 8.992.000 | 32,23 | 31,80 | 32,11 | 00:00:00 | | 2007-06-27 | 31,67 | 9.872.900 | 31,78 | 31,36 | 31,64 | 00:00:00 | | 2007-06-28 | 31,91 | 7.881.500 | 32,18 | 31,72 | 32,08 | 00:00:00 | | 2007-06-29 | 32,01 | 6.625.400 | 32,09 | 31,56 | 32,04 | 00:00:00 | | 2007-07-02 | 31,64 | 7.670.200 | 32,04 | 31,47 | 31,85 | 00:00:00 | | 2007-07-03 | 32,30 | 8.965.300 | 32,47 | 31,90 | 31,94 | 00:00:00 | | 2007-07-04 | 32,52 | 4.166.000 | 32,59 | 32,33 | 32,48 | 00:00:00 | | 2007-07-05 | 32,12 | 6.593.900 | 32,60 | 32,03 | 32,60 | 00:00:00 | | 2007-07-06 | 32,36 | 5.201.400 | 32,40 | 32,03 | 32,11 | 00:00:00 | | 2007-07-09 | 32,68 | 9.423.900 | 32,87 | 32,46 | 32,55 | 00:00:00 | | 2007-07-10 | 31,94 | 11.156.200 | 32,95 | 31,79 | 32,78 | 00:00:00 | | 2007-07-11 | 31,56 | 12.407.400 | 31,65 | 31,05 | 31,54 | 00:00:00 | | 2007-07-12 | 32,04 | 7.050.500 | 32,04 | 31,42 | 31,75 | 00:00:00 | | 2007-07-13 | 32,64 | 9.664.200 | 32,78 | 32,35 | 32,44 | 00:00:00 | | 2007-07-16 | 32,72 | 5.668.300 | 32,89 | 32,55 | 32,64 | 00:00:00 | | 2007-07-17 | 32,46 | 7.713.200 | 32,67 | 32,37 | 32,62 | 00:00:00 | | 2007-07-18 | 31,81 | 8.500.400 | 32,33 | 31,81 | 32,10 | 00:00:00 | | 2007-07-19 | 31,98 | 8.604.300 | 32,13 | 31,78 | 31,98 | 00:00:00 | | 2007-07-20 | 31,34 | 12.422.700 | 32,13 | 31,25 | 31,85 | 00:00:00 | | 2007-07-23 | 31,53 | 7.503.700 | 31,58 | 30,97 | 31,15 | 00:00:00 | | 2007-07-24 | 30,50 | 14.955.700 | 31,43 | 30,38 | 31,37 | 00:00:00 | | 2007-07-25 | 29,93 | 14.945.000 | 30,42 | 29,56 | 30,20 | 00:00:00 | | 2007-07-26 | 28,47 | 25.586.600 | 30,02 | 28,43 | 30,01 | 00:00:00 | | 2007-07-27 | 28,21 | 22.144.200 | 28,79 | 28,04 | 28,35 | 00:00:00 | | 2007-07-30 | 28,20 | 13.329.400 | 28,59 | 28,05 | 28,48 | 00:00:00 | | 2007-07-31 | 29,03 | 14.364.200 | 29,14 | 28,58 | 28,69 | 00:00:00 | | 2007-08-01 | 28,14 | 21.637.700 | 28,58 | 27,65 | 28,22 | 00:00:00 | | 2007-08-02 | 28,75 | 12.871.500 | 28,87 | 28,33 | 28,53 | 00:00:00 | | 2007-08-03 | 28,25 | 11.885.900 | 29,00 | 28,19 | 29,00 | 00:00:00 | | 2007-08-06 | 27,93 | 14.609.500 | 27,99 | 27,62 | 27,92 | 00:00:00 | | 2007-08-07 | 29,03 | 15.053.100 | 29,17 | 28,47 | 28,50 | 00:00:00 | | 2007-08-08 | 30,07 | 18.144.300 | 30,28 | 29,50 | 29,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
