|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 13,96 | 20.252.200 | 14,25 | 13,83 | 13,85 | 00:00:00 | | 2003-04-24 | 13,51 | 13.892.900 | 13,94 | 13,41 | 13,85 | 00:00:00 | | 2003-04-25 | 13,15 | 12.025.100 | 13,74 | 12,98 | 13,59 | 00:00:00 | | 2003-04-28 | 13,44 | 12.040.000 | 13,46 | 12,98 | 13,00 | 00:00:00 | | 2003-04-29 | 13,30 | 18.149.600 | 13,99 | 13,28 | 13,59 | 00:00:00 | | 2003-04-30 | 13,61 | 9.982.900 | 13,78 | 13,35 | 13,39 | 00:00:00 | | 2003-05-01 | 13,61 | 0 | 13,61 | 13,61 | 13,61 | 00:00:00 | | 2003-05-02 | 13,56 | 10.600.900 | 13,70 | 13,13 | 13,64 | 00:00:00 | | 2003-05-05 | 13,84 | 29.497.900 | 14,00 | 13,73 | 13,84 | 00:00:00 | | 2003-05-06 | 14,24 | 11.782.300 | 14,30 | 13,52 | 13,86 | 00:00:00 | | 2003-05-07 | 13,78 | 14.849.900 | 14,08 | 13,60 | 13,96 | 00:00:00 | | 2003-05-08 | 13,15 | 13.033.700 | 13,83 | 12,96 | 13,67 | 00:00:00 | | 2003-05-09 | 13,05 | 8.708.100 | 13,20 | 12,65 | 13,16 | 00:00:00 | | 2003-05-12 | 13,04 | 9.011.100 | 13,38 | 12,55 | 13,29 | 00:00:00 | | 2003-05-13 | 13,08 | 24.762.700 | 13,24 | 12,81 | 13,08 | 00:00:00 | | 2003-05-14 | 13,16 | 9.422.800 | 13,50 | 12,90 | 12,99 | 00:00:00 | | 2003-05-15 | 13,19 | 10.384.700 | 13,40 | 12,84 | 13,16 | 00:00:00 | | 2003-05-16 | 13,36 | 18.640.200 | 13,62 | 13,15 | 13,38 | 00:00:00 | | 2003-05-19 | 12,62 | 9.953.300 | 13,19 | 12,53 | 13,07 | 00:00:00 | | 2003-05-20 | 12,38 | 14.864.200 | 12,61 | 12,11 | 12,52 | 00:00:00 | | 2003-05-21 | 11,91 | 19.834.300 | 12,30 | 11,50 | 12,25 | 00:00:00 | | 2003-05-22 | 12,12 | 12.788.200 | 12,13 | 11,76 | 11,96 | 00:00:00 | | 2003-05-23 | 11,87 | 8.906.800 | 12,32 | 11,71 | 12,29 | 00:00:00 | | 2003-05-26 | 11,89 | 3.932.600 | 12,18 | 11,75 | 11,75 | 00:00:00 | | 2003-05-27 | 12,03 | 9.312.900 | 12,15 | 11,51 | 11,85 | 00:00:00 | | 2003-05-28 | 12,51 | 11.420.300 | 12,58 | 12,27 | 12,42 | 00:00:00 | | 2003-05-29 | 12,84 | 7.867.600 | 13,01 | 12,32 | 12,36 | 00:00:00 | | 2003-05-30 | 12,74 | 7.044.300 | 13,04 | 12,57 | 12,59 | 00:00:00 | | 2003-06-02 | 13,21 | 8.920.100 | 13,27 | 12,86 | 12,95 | 00:00:00 | | 2003-06-03 | 13,14 | 9.223.300 | 13,19 | 12,86 | 13,05 | 00:00:00 | | 2003-06-04 | 13,30 | 8.825.500 | 13,38 | 13,05 | 13,38 | 00:00:00 | | 2003-06-05 | 13,28 | 9.617.200 | 13,50 | 13,10 | 13,41 | 00:00:00 | | 2003-06-06 | 13,73 | 11.368.200 | 13,95 | 13,37 | 13,37 | 00:00:00 | | 2003-06-09 | 13,60 | 5.099.800 | 13,83 | 13,41 | 13,51 | 00:00:00 | | 2003-06-10 | 13,73 | 7.324.300 | 13,80 | 13,37 | 13,40 | 00:00:00 | | 2003-06-11 | 13,95 | 12.116.200 | 14,08 | 13,68 | 13,80 | 00:00:00 | | 2003-06-12 | 14,61 | 20.243.100 | 14,69 | 13,95 | 14,03 | 00:00:00 | | 2003-06-13 | 14,07 | 11.762.400 | 14,71 | 13,92 | 14,52 | 00:00:00 | | 2003-06-16 | 14,24 | 9.478.900 | 14,31 | 13,77 | 13,91 | 00:00:00 | | 2003-06-17 | 14,45 | 11.523.000 | 14,66 | 14,22 | 14,55 | 00:00:00 | | 2003-06-18 | 14,46 | 7.417.400 | 14,60 | 14,17 | 14,44 | 00:00:00 | | 2003-06-19 | 13,98 | 12.458.000 | 14,48 | 13,91 | 14,47 | 00:00:00 | | 2003-06-20 | 13,92 | 13.223.500 | 14,13 | 13,65 | 13,66 | 00:00:00 | | 2003-06-23 | 13,55 | 8.499.500 | 13,88 | 13,40 | 13,78 | 00:00:00 | | 2003-06-24 | 13,63 | 12.878.900 | 13,84 | 13,43 | 13,45 | 00:00:00 | | 2003-06-25 | 13,60 | 9.772.800 | 13,84 | 13,50 | 13,79 | 00:00:00 | | 2003-06-26 | 13,72 | 9.425.500 | 13,84 | 13,34 | 13,41 | 00:00:00 | | 2003-06-27 | 13,68 | 8.785.900 | 13,98 | 13,58 | 13,96 | 00:00:00 | | 2003-06-30 | 13,51 | 8.650.900 | 13,89 | 13,46 | 13,76 | 00:00:00 | | 2003-07-01 | 13,18 | 8.731.300 | 13,62 | 13,06 | 13,41 | 00:00:00 | | 2003-07-02 | 13,66 | 8.311.900 | 13,74 | 13,37 | 13,45 | 00:00:00 | | 2003-07-03 | 13,66 | 6.603.000 | 13,81 | 13,47 | 13,79 | 00:00:00 | | 2003-07-04 | 13,55 | 3.254.600 | 13,74 | 13,50 | 13,60 | 00:00:00 | | 2003-07-07 | 14,15 | 9.435.200 | 14,24 | 13,70 | 13,74 | 00:00:00 | | 2003-07-08 | 14,39 | 9.353.400 | 14,47 | 14,07 | 14,18 | 00:00:00 | | 2003-07-09 | 14,25 | 7.668.100 | 14,44 | 14,20 | 14,40 | 00:00:00 | | 2003-07-10 | 14,12 | 7.366.100 | 14,38 | 13,97 | 14,10 | 00:00:00 | | 2003-07-11 | 14,30 | 6.247.700 | 14,36 | 13,92 | 14,01 | 00:00:00 | | 2003-07-14 | 14,77 | 8.648.100 | 14,89 | 14,32 | 14,45 | 00:00:00 | | 2003-07-15 | 14,97 | 12.877.500 | 15,25 | 14,60 | 14,78 | 00:00:00 | | 2003-07-16 | 14,93 | 12.166.200 | 15,25 | 14,75 | 14,99 | 00:00:00 | | 2003-07-17 | 14,65 | 7.483.000 | 14,88 | 14,44 | 14,80 | 00:00:00 | | 2003-07-18 | 14,59 | 7.522.900 | 14,84 | 14,42 | 14,42 | 00:00:00 | | 2003-07-21 | 14,28 | 7.855.600 | 14,93 | 14,13 | 14,80 | 00:00:00 | | 2003-07-22 | 14,23 | 6.663.500 | 14,34 | 14,00 | 14,22 | 00:00:00 | | 2003-07-23 | 14,25 | 5.153.400 | 14,53 | 14,08 | 14,29 | 00:00:00 | | 2003-07-24 | 14,80 | 10.282.400 | 14,87 | 14,16 | 14,25 | 00:00:00 | | 2003-07-25 | 14,60 | 5.536.400 | 14,89 | 14,50 | 14,50 | 00:00:00 | | 2003-07-28 | 15,12 | 9.252.000 | 15,18 | 14,86 | 14,95 | 00:00:00 | | 2003-07-29 | 14,78 | 16.640.100 | 15,43 | 14,61 | 14,95 | 00:00:00 | | 2003-07-30 | 15,02 | 9.457.200 | 15,05 | 14,62 | 14,76 | 00:00:00 | | 2003-07-31 | 15,30 | 9.201.300 | 15,38 | 14,85 | 15,14 | 00:00:00 | | 2003-08-01 | 15,05 | 6.553.300 | 15,36 | 14,89 | 15,21 | 00:00:00 | | 2003-08-04 | 14,91 | 5.880.800 | 15,28 | 14,73 | 14,89 | 00:00:00 | | 2003-08-05 | 14,97 | 5.347.300 | 15,18 | 14,77 | 15,04 | 00:00:00 | | 2003-08-06 | 14,49 | 8.942.500 | 14,84 | 14,36 | 14,75 | 00:00:00 | | 2003-08-07 | 14,35 | 7.637.500 | 14,68 | 14,17 | 14,68 | 00:00:00 | | 2003-08-08 | 14,50 | 5.052.200 | 14,63 | 14,14 | 14,42 | 00:00:00 | | 2003-08-11 | 14,46 | 4.393.400 | 14,60 | 14,20 | 14,60 | 00:00:00 | | 2003-08-12 | 15,01 | 17.171.000 | 15,27 | 14,43 | 14,60 | 00:00:00 | | 2003-08-13 | 15,30 | 18.419.800 | 15,54 | 15,15 | 15,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
