|
 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 | | 2008-07-11 | 17,67 | 14.774.200 | 18,85 | 17,67 | 18,70 | 00:00:00 | | 2008-07-14 | 18,09 | 10.935.900 | 18,40 | 17,88 | 17,88 | 00:00:00 | | 2008-07-15 | 17,22 | 21.988.800 | 17,90 | 16,86 | 17,80 | 00:00:00 | | 2008-07-16 | 17,27 | 21.439.100 | 17,37 | 16,08 | 17,10 | 00:00:00 | | 2008-07-17 | 18,20 | 21.535.400 | 18,57 | 17,82 | 18,00 | 00:00:00 | | 2008-07-18 | 19,02 | 19.043.200 | 19,15 | 18,02 | 18,15 | 00:00:00 | | 2008-07-21 | 19,17 | 11.668.400 | 19,45 | 18,61 | 19,03 | 00:00:00 | | 2008-07-22 | 19,03 | 11.261.900 | 19,05 | 18,46 | 18,99 | 00:00:00 | | 2008-07-23 | 20,20 | 18.404.800 | 20,25 | 19,32 | 19,50 | 00:00:00 | | 2008-07-24 | 19,84 | 12.896.400 | 20,74 | 19,63 | 20,35 | 00:00:00 | | 2008-07-25 | 18,90 | 23.322.800 | 19,52 | 18,12 | 19,20 | 00:00:00 | | 2008-07-28 | 18,33 | 11.154.500 | 18,66 | 18,26 | 18,60 | 00:00:00 | | 2008-07-29 | 18,18 | 16.074.900 | 18,30 | 17,37 | 18,00 | 00:00:00 | | 2008-07-30 | 18,86 | 14.000.100 | 19,02 | 18,33 | 18,50 | 00:00:00 | | 2008-07-31 | 18,99 | 11.449.700 | 19,23 | 18,60 | 18,95 | 00:00:00 | | 2008-08-01 | 18,82 | 10.581.700 | 19,24 | 18,52 | 18,80 | 00:00:00 | | 2008-08-04 | 18,68 | 6.641.600 | 19,03 | 18,60 | 18,90 | 00:00:00 | | 2008-08-05 | 20,05 | 15.194.900 | 20,07 | 18,76 | 18,85 | 00:00:00 | | 2008-08-06 | 20,38 | 13.596.100 | 20,51 | 19,91 | 20,32 | 00:00:00 | | 2008-08-07 | 21,36 | 25.079.300 | 21,88 | 20,96 | 20,96 | 00:00:00 | | 2008-08-08 | 22,24 | 20.381.700 | 22,34 | 21,21 | 21,30 | 00:00:00 | | 2008-08-11 | 22,35 | 11.339.200 | 22,48 | 21,96 | 22,45 | 00:00:00 | | 2008-08-12 | 22,18 | 13.596.600 | 22,67 | 21,77 | 22,19 | 00:00:00 | | 2008-08-13 | 21,07 | 13.595.300 | 21,90 | 21,07 | 21,76 | 00:00:00 | | 2008-08-14 | 21,32 | 9.373.800 | 21,44 | 20,86 | 21,33 | 00:00:00 | | 2008-08-15 | 21,97 | 10.078.300 | 21,97 | 21,47 | 21,50 | 00:00:00 | | 2008-08-18 | 21,63 | 7.439.300 | 22,00 | 21,40 | 21,69 | 00:00:00 | | 2008-08-19 | 20,33 | 14.079.400 | 21,19 | 20,30 | 21,17 | 00:00:00 | | 2008-08-20 | 20,52 | 10.345.900 | 20,64 | 20,14 | 20,36 | 00:00:00 | | 2008-08-21 | 20,14 | 9.966.900 | 20,46 | 19,88 | 20,01 | 00:00:00 | | 2008-08-22 | 21,11 | 10.862.000 | 21,17 | 19,88 | 19,92 | 00:00:00 | | 2008-08-25 | 20,92 | 6.225.500 | 21,25 | 20,80 | 20,87 | 00:00:00 | | 2008-08-26 | 20,74 | 9.120.500 | 20,95 | 20,42 | 20,56 | 00:00:00 | | 2008-08-27 | 20,51 | 8.940.400 | 20,69 | 20,22 | 20,50 | 00:00:00 | | 2008-08-28 | 21,61 | 14.567.900 | 21,92 | 20,17 | 20,20 | 00:00:00 | | 2008-08-29 | 21,86 | 12.672.300 | 22,00 | 21,45 | 21,47 | 00:00:00 | | 2008-09-01 | 21,56 | 9.467.500 | 21,82 | 21,51 | 21,60 | 00:00:00 | | 2008-09-02 | 23,10 | 24.130.400 | 23,26 | 21,39 | 21,39 | 00:00:00 | | 2008-09-03 | 22,86 | 12.848.000 | 23,12 | 22,54 | 22,55 | 00:00:00 | | 2008-09-04 | 21,94 | 14.544.400 | 22,93 | 21,92 | 22,64 | 00:00:00 | | 2008-09-05 | 21,17 | 18.202.500 | 21,64 | 21,11 | 21,45 | 00:00:00 | | 2008-09-08 | 23,82 | 37.412.200 | 24,06 | 22,65 | 22,65 | 00:00:00 | | 2008-09-09 | 23,00 | 19.277.700 | 24,30 | 22,83 | 23,48 | 00:00:00 | | 2008-09-10 | 22,74 | 15.279.400 | 23,28 | 22,42 | 22,67 | 00:00:00 | | 2008-09-11 | 21,98 | 20.429.000 | 22,27 | 21,52 | 22,15 | 00:00:00 | | 2008-09-12 | 22,25 | 12.633.600 | 22,46 | 21,67 | 22,14 | 00:00:00 | | 2008-09-15 | 20,35 | 39.377.800 | 21,02 | 19,42 | 20,90 | 00:00:00 | | 2008-09-16 | 19,76 | 33.255.700 | 20,17 | 18,50 | 19,78 | 00:00:00 | | 2008-09-17 | 19,83 | 33.714.500 | 21,35 | 19,60 | 21,20 | 00:00:00 | | 2008-09-18 | 20,33 | 26.638.800 | 21,11 | 19,59 | 19,59 | 00:00:00 | | 2008-09-19 | 24,65 | 55.617.900 | 24,65 | 22,21 | 23,39 | 00:00:00 | | 2008-09-22 | 23,33 | 18.305.600 | 24,94 | 23,30 | 24,54 | 00:00:00 | | 2008-09-23 | 22,50 | 11.696.300 | 23,00 | 22,42 | 22,85 | 00:00:00 | | 2008-09-24 | 22,50 | 6.645.900 | 23,20 | 22,44 | 23,00 | 00:00:00 | | 2008-09-25 | 23,62 | 10.946.900 | 23,75 | 22,80 | 22,95 | 00:00:00 | | 2008-09-26 | 23,29 | 8.898.200 | 23,45 | 22,44 | 23,10 | 00:00:00 | | 2008-09-29 | 21,55 | 12.542.700 | 23,30 | 21,33 | 23,30 | 00:00:00 | | 2008-09-30 | 22,90 | 16.472.600 | 22,94 | 20,20 | 20,73 | 00:00:00 | | 2008-10-01 | 24,23 | 11.938.100 | 24,23 | 22,00 | 22,95 | 00:00:00 | | 2008-10-02 | 22,07 | 19.361.300 | 24,29 | 21,95 | 23,96 | 00:00:00 | | 2008-10-03 | 23,09 | 13.845.600 | 23,30 | 22,03 | 22,15 | 00:00:00 | | 2008-10-06 | 20,07 | 19.124.000 | 21,89 | 19,89 | 21,70 | 00:00:00 | | 2008-10-07 | 20,02 | 18.692.600 | 21,20 | 19,86 | 21,15 | 00:00:00 | | 2008-10-08 | 18,60 | 29.229.800 | 20,15 | 18,21 | 19,20 | 00:00:00 | | 2008-10-09 | 19,23 | 16.508.600 | 20,19 | 18,83 | 19,30 | 00:00:00 | | 2008-10-10 | 17,17 | 31.669.000 | 18,14 | 16,00 | 17,75 | 00:00:00 | | 2008-10-13 | 19,53 | 18.263.900 | 19,53 | 18,07 | 18,45 | 00:00:00 | | 2008-10-14 | 20,91 | 19.938.100 | 21,70 | 19,69 | 20,20 | 00:00:00 | | 2008-10-15 | 18,67 | 15.021.600 | 20,74 | 18,55 | 20,53 | 00:00:00 | | 2008-10-16 | 16,33 | 23.199.900 | 18,10 | 16,21 | 18,00 | 00:00:00 | | 2008-10-17 | 16,42 | 23.077.400 | 17,75 | 15,20 | 17,75 | 00:00:00 | | 2008-10-20 | 17,00 | 10.237.700 | 17,23 | 16,55 | 17,13 | 00:00:00 | | 2008-10-21 | 17,15 | 9.311.800 | 17,60 | 16,60 | 17,58 | 00:00:00 | | 2008-10-22 | 15,75 | 10.944.200 | 16,88 | 15,52 | 16,64 | 00:00:00 | | 2008-10-23 | 15,05 | 16.318.100 | 15,98 | 14,36 | 15,96 | 00:00:00 | | 2008-10-24 | 14,15 | 23.634.100 | 14,48 | 12,48 | 14,30 | 00:00:00 | | 2008-10-27 | 13,06 | 15.170.300 | 13,60 | 12,67 | 13,02 | 00:00:00 | | 2008-10-28 | 12,03 | 18.541.400 | 13,88 | 11,91 | 13,80 | 00:00:00 | | 2008-10-29 | 14,15 | 30.416.300 | 14,49 | 13,08 | 13,20 | 00:00:00 | | 2008-10-30 | 15,20 | 16.771.200 | 16,15 | 14,40 | 14,68 | 00:00:00 | | 2008-10-31 | 14,85 | 18.026.200 | 15,10 | 13,76 | 14,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
