|
 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 | | 2008-03-19 | 20,73 | 20.623.200 | 21,19 | 20,40 | 21,08 | 00:00:00 | | 2008-03-20 | 21,08 | 30.402.100 | 21,09 | 20,13 | 20,49 | 00:00:00 | | 2008-03-21 | 21,08 | 0 | 21,08 | 21,08 | 21,08 | 00:00:00 | | 2008-03-24 | 21,08 | 0 | 21,08 | 21,08 | 21,08 | 00:00:00 | | 2008-03-25 | 22,46 | 23.428.700 | 22,46 | 21,70 | 21,99 | 00:00:00 | | 2008-03-26 | 22,50 | 13.150.100 | 22,57 | 22,06 | 22,19 | 00:00:00 | | 2008-03-27 | 23,15 | 15.786.800 | 23,20 | 22,33 | 22,40 | 00:00:00 | | 2008-03-28 | 23,24 | 10.385.400 | 23,37 | 22,90 | 23,10 | 00:00:00 | | 2008-03-31 | 22,99 | 10.965.800 | 23,10 | 22,69 | 22,85 | 00:00:00 | | 2008-04-01 | 24,53 | 17.935.400 | 24,55 | 22,77 | 22,80 | 00:00:00 | | 2008-04-02 | 25,44 | 23.559.100 | 25,68 | 24,70 | 24,89 | 00:00:00 | | 2008-04-03 | 24,55 | 18.015.400 | 25,52 | 24,29 | 25,50 | 00:00:00 | | 2008-04-04 | 24,78 | 10.545.200 | 25,02 | 24,40 | 24,71 | 00:00:00 | | 2008-04-07 | 24,70 | 10.555.000 | 25,19 | 24,53 | 25,03 | 00:00:00 | | 2008-04-08 | 24,59 | 8.744.200 | 24,59 | 24,15 | 24,50 | 00:00:00 | | 2008-04-09 | 24,02 | 12.042.700 | 24,45 | 23,72 | 24,45 | 00:00:00 | | 2008-04-10 | 23,77 | 17.291.200 | 23,95 | 23,21 | 23,81 | 00:00:00 | | 2008-04-11 | 23,43 | 9.900.600 | 24,09 | 23,21 | 24,00 | 00:00:00 | | 2008-04-14 | 23,15 | 8.992.000 | 23,49 | 23,07 | 23,19 | 00:00:00 | | 2008-04-15 | 23,23 | 8.879.600 | 23,50 | 22,73 | 23,27 | 00:00:00 | | 2008-04-16 | 23,93 | 10.248.900 | 23,94 | 23,35 | 23,58 | 00:00:00 | | 2008-04-17 | 24,12 | 10.530.200 | 24,44 | 23,93 | 23,99 | 00:00:00 | | 2008-04-18 | 24,99 | 14.589.900 | 25,14 | 24,25 | 24,29 | 00:00:00 | | 2008-04-21 | 24,62 | 8.109.400 | 25,15 | 24,45 | 25,00 | 00:00:00 | | 2008-04-22 | 24,40 | 8.024.200 | 24,58 | 24,17 | 24,43 | 00:00:00 | | 2008-04-23 | 24,05 | 16.564.700 | 24,57 | 23,64 | 24,42 | 00:00:00 | | 2008-04-24 | 22,99 | 16.964.800 | 23,15 | 22,31 | 23,15 | 00:00:00 | | 2008-04-25 | 23,28 | 8.869.400 | 23,70 | 23,10 | 23,30 | 00:00:00 | | 2008-04-28 | 23,76 | 8.898.100 | 24,00 | 23,35 | 23,40 | 00:00:00 | | 2008-04-29 | 23,51 | 7.192.500 | 23,70 | 23,30 | 23,51 | 00:00:00 | | 2008-04-30 | 23,91 | 7.308.000 | 23,98 | 23,35 | 23,64 | 00:00:00 | | 2008-05-02 | 24,83 | 15.258.600 | 25,18 | 24,30 | 24,40 | 00:00:00 | | 2008-05-05 | 24,57 | 5.767.700 | 24,83 | 24,45 | 24,79 | 00:00:00 | | 2008-05-06 | 24,06 | 9.370.200 | 24,59 | 23,90 | 24,55 | 00:00:00 | | 2008-05-07 | 24,32 | 9.642.500 | 24,60 | 23,59 | 23,96 | 00:00:00 | | 2008-05-08 | 24,02 | 10.500.100 | 24,44 | 23,83 | 24,00 | 00:00:00 | | 2008-05-09 | 23,57 | 10.509.400 | 23,80 | 23,15 | 23,80 | 00:00:00 | | 2008-05-12 | 23,65 | 4.484.600 | 23,83 | 23,53 | 23,76 | 00:00:00 | | 2008-05-13 | 23,84 | 9.790.200 | 24,11 | 23,58 | 23,90 | 00:00:00 | | 2008-05-14 | 23,95 | 9.199.900 | 24,20 | 23,48 | 24,00 | 00:00:00 | | 2008-05-15 | 23,80 | 7.994.800 | 23,93 | 23,56 | 23,91 | 00:00:00 | | 2008-05-16 | 23,64 | 9.896.400 | 24,27 | 23,50 | 24,00 | 00:00:00 | | 2008-05-19 | 23,65 | 8.952.900 | 23,74 | 23,40 | 23,69 | 00:00:00 | | 2008-05-20 | 23,25 | 10.130.900 | 23,64 | 23,15 | 23,55 | 00:00:00 | | 2008-05-21 | 22,83 | 14.520.900 | 23,34 | 22,50 | 23,29 | 00:00:00 | | 2008-05-22 | 22,50 | 12.952.200 | 22,73 | 22,11 | 22,73 | 00:00:00 | | 2008-05-23 | 22,01 | 9.606.800 | 22,51 | 22,00 | 22,50 | 00:00:00 | | 2008-05-26 | 21,94 | 3.968.300 | 22,11 | 21,87 | 21,87 | 00:00:00 | | 2008-05-27 | 21,94 | 9.100.100 | 22,03 | 21,51 | 22,00 | 00:00:00 | | 2008-05-28 | 22,51 | 14.177.500 | 22,84 | 22,00 | 22,15 | 00:00:00 | | 2008-05-29 | 22,70 | 8.890.400 | 23,02 | 22,56 | 22,67 | 00:00:00 | | 2008-05-30 | 22,71 | 10.469.000 | 23,19 | 22,67 | 22,90 | 00:00:00 | | 2008-06-02 | 22,01 | 11.144.900 | 22,60 | 21,95 | 22,44 | 00:00:00 | | 2008-06-03 | 21,75 | 12.941.500 | 21,98 | 21,57 | 21,86 | 00:00:00 | | 2008-06-04 | 21,65 | 10.479.100 | 21,74 | 21,36 | 21,73 | 00:00:00 | | 2008-06-05 | 21,70 | 8.339.200 | 22,14 | 21,56 | 21,85 | 00:00:00 | | 2008-06-06 | 20,94 | 13.016.700 | 22,10 | 20,94 | 21,85 | 00:00:00 | | 2008-06-10 | 20,97 | 16.355.400 | 21,08 | 20,20 | 20,59 | 00:00:00 | | 2008-06-11 | 20,56 | 13.369.800 | 21,48 | 20,39 | 21,10 | 00:00:00 | | 2008-06-12 | 21,12 | 13.523.300 | 21,16 | 20,49 | 20,73 | 00:00:00 | | 2008-06-13 | 21,39 | 11.322.600 | 21,47 | 20,75 | 21,05 | 00:00:00 | | 2008-06-16 | 21,49 | 10.891.400 | 21,92 | 21,25 | 21,45 | 00:00:00 | | 2008-06-17 | 21,52 | 8.813.200 | 21,95 | 21,50 | 21,50 | 00:00:00 | | 2008-06-18 | 21,03 | 9.904.500 | 21,47 | 20,92 | 21,47 | 00:00:00 | | 2008-06-19 | 20,98 | 10.263.000 | 21,15 | 20,62 | 20,85 | 00:00:00 | | 2008-06-20 | 20,61 | 17.228.400 | 21,11 | 20,27 | 21,10 | 00:00:00 | | 2008-06-23 | 20,12 | 9.719.700 | 20,72 | 20,10 | 20,56 | 00:00:00 | | 2008-06-24 | 20,11 | 12.743.200 | 20,36 | 19,62 | 20,10 | 00:00:00 | | 2008-06-25 | 20,58 | 8.551.900 | 20,62 | 20,02 | 20,15 | 00:00:00 | | 2008-06-26 | 19,49 | 14.253.800 | 20,39 | 19,47 | 20,38 | 00:00:00 | | 2008-06-27 | 19,05 | 24.985.100 | 19,48 | 18,05 | 19,40 | 00:00:00 | | 2008-06-30 | 18,86 | 12.561.100 | 19,02 | 18,42 | 19,00 | 00:00:00 | | 2008-07-01 | 18,05 | 17.294.700 | 18,85 | 17,81 | 18,85 | 00:00:00 | | 2008-07-02 | 18,05 | 13.363.800 | 18,45 | 17,90 | 18,00 | 00:00:00 | | 2008-07-03 | 18,72 | 19.521.400 | 18,75 | 17,69 | 17,76 | 00:00:00 | | 2008-07-04 | 18,12 | 8.307.300 | 18,90 | 18,11 | 18,85 | 00:00:00 | | 2008-07-07 | 18,52 | 9.447.200 | 18,66 | 18,10 | 18,26 | 00:00:00 | | 2008-07-08 | 18,13 | 16.199.200 | 18,24 | 17,67 | 18,05 | 00:00:00 | | 2008-07-09 | 18,99 | 14.887.100 | 19,15 | 18,51 | 18,98 | 00:00:00 | | 2008-07-10 | 18,64 | 13.602.300 | 19,08 | 18,40 | 18,49 | 00:00:00 | | 2008-07-11 | 17,67 | 14.774.200 | 18,85 | 17,67 | 18,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
