|
 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 | | 2008-10-31 | 14,85 | 18.026.200 | 15,10 | 13,76 | 14,92 | 00:00:00 | | 2008-11-03 | 14,54 | 9.257.700 | 15,20 | 14,41 | 15,02 | 00:00:00 | | 2008-11-04 | 17,00 | 21.125.900 | 17,12 | 14,56 | 14,80 | 00:00:00 | | 2008-11-05 | 16,67 | 11.635.000 | 17,05 | 16,20 | 16,91 | 00:00:00 | | 2008-11-06 | 15,15 | 13.075.200 | 16,40 | 15,05 | 15,94 | 00:00:00 | | 2008-11-07 | 15,91 | 9.911.400 | 16,24 | 14,90 | 15,15 | 00:00:00 | | 2008-11-10 | 16,32 | 6.525.400 | 16,79 | 16,06 | 16,50 | 00:00:00 | | 2008-11-11 | 14,78 | 10.908.900 | 15,94 | 14,78 | 15,85 | 00:00:00 | | 2008-11-12 | 14,16 | 11.525.000 | 15,30 | 13,91 | 15,10 | 00:00:00 | | 2008-11-13 | 13,93 | 9.495.400 | 14,54 | 13,79 | 14,00 | 00:00:00 | | 2008-11-14 | 13,90 | 12.253.100 | 15,19 | 13,90 | 14,55 | 00:00:00 | | 2008-11-17 | 12,95 | 10.639.500 | 14,27 | 12,95 | 14,00 | 00:00:00 | | 2008-11-18 | 13,54 | 12.315.500 | 13,61 | 12,33 | 12,98 | 00:00:00 | | 2008-11-19 | 12,85 | 9.622.300 | 13,80 | 12,68 | 13,43 | 00:00:00 | | 2008-11-20 | 11,90 | 19.237.700 | 12,65 | 11,53 | 12,33 | 00:00:00 | | 2008-11-21 | 11,71 | 15.685.400 | 12,40 | 11,45 | 12,05 | 00:00:00 | | 2008-11-24 | 13,44 | 16.072.800 | 13,44 | 12,06 | 12,14 | 00:00:00 | | 2008-11-25 | 13,12 | 23.559.200 | 13,12 | 11,11 | 12,10 | 00:00:00 | | 2008-11-26 | 12,78 | 8.648.000 | 13,23 | 12,47 | 12,85 | 00:00:00 | | 2008-11-27 | 14,25 | 8.558.600 | 14,25 | 13,20 | 13,44 | 00:00:00 | | 2008-11-28 | 14,95 | 9.918.300 | 14,95 | 13,97 | 14,18 | 00:00:00 | | 2008-12-01 | 14,15 | 9.242.500 | 14,94 | 14,00 | 14,80 | 00:00:00 | | 2008-12-02 | 15,25 | 12.072.000 | 15,25 | 13,59 | 13,78 | 00:00:00 | | 2008-12-03 | 15,20 | 9.076.600 | 15,62 | 14,61 | 15,24 | 00:00:00 | | 2008-12-04 | 14,81 | 9.818.200 | 15,80 | 14,30 | 15,20 | 00:00:00 | | 2008-12-05 | 13,65 | 12.230.000 | 14,99 | 13,57 | 14,53 | 00:00:00 | | 2008-12-08 | 16,28 | 17.564.300 | 16,28 | 14,88 | 14,99 | 00:00:00 | | 2008-12-09 | 16,80 | 15.047.200 | 17,07 | 15,76 | 16,01 | 00:00:00 | | 2008-12-10 | 16,58 | 9.370.900 | 17,20 | 16,11 | 17,06 | 00:00:00 | | 2008-12-11 | 15,99 | 8.792.800 | 16,53 | 15,77 | 16,50 | 00:00:00 | | 2008-12-12 | 15,31 | 9.688.400 | 15,60 | 14,61 | 14,98 | 00:00:00 | | 2008-12-15 | 15,09 | 7.651.500 | 16,06 | 14,94 | 15,68 | 00:00:00 | | 2008-12-16 | 15,85 | 8.014.400 | 15,85 | 14,56 | 14,85 | 00:00:00 | | 2008-12-17 | 15,42 | 9.193.600 | 16,50 | 15,00 | 16,33 | 00:00:00 | | 2008-12-18 | 15,70 | 6.661.900 | 15,85 | 15,12 | 15,73 | 00:00:00 | | 2008-12-19 | 16,58 | 13.883.200 | 16,58 | 15,32 | 15,51 | 00:00:00 | | 2008-12-22 | 15,68 | 8.104.500 | 16,45 | 15,68 | 16,40 | 00:00:00 | | 2008-12-23 | 15,09 | 5.138.500 | 16,04 | 15,09 | 15,84 | 00:00:00 | | 2008-12-24 | 14,99 | 1.409.300 | 15,39 | 14,80 | 15,02 | 00:00:00 | | 2008-12-29 | 14,75 | 3.498.900 | 15,60 | 14,70 | 15,09 | 00:00:00 | | 2008-12-30 | 15,60 | 3.900.900 | 15,60 | 14,75 | 14,94 | 00:00:00 | | 2008-12-31 | 15,85 | 3.068.400 | 15,91 | 15,55 | 15,80 | 00:00:00 | | 2009-01-02 | 17,03 | 5.130.800 | 17,03 | 15,81 | 16,05 | 00:00:00 | | 2009-01-05 | 17,00 | 7.436.900 | 17,35 | 16,47 | 17,20 | 00:00:00 | | 2009-01-06 | 17,15 | 6.979.100 | 17,31 | 16,80 | 17,14 | 00:00:00 | | 2009-01-07 | 16,47 | 6.350.300 | 17,15 | 16,28 | 16,92 | 00:00:00 | | 2009-01-08 | 15,82 | 7.465.900 | 16,17 | 15,43 | 16,10 | 00:00:00 | | 2009-01-09 | 15,44 | 7.149.200 | 16,20 | 15,40 | 15,99 | 00:00:00 | | 2009-01-12 | 15,25 | 5.689.700 | 15,50 | 15,07 | 15,49 | 00:00:00 | | 2009-01-13 | 14,51 | 8.637.700 | 15,23 | 14,30 | 15,23 | 00:00:00 | | 2009-01-14 | 12,94 | 13.362.600 | 14,76 | 12,82 | 14,60 | 00:00:00 | | 2009-01-15 | 12,30 | 15.217.700 | 13,09 | 11,97 | 13,01 | 00:00:00 | | 2009-01-16 | 13,15 | 14.076.900 | 13,37 | 12,60 | 12,73 | 00:00:00 | | 2009-01-19 | 12,48 | 10.938.100 | 13,55 | 12,05 | 13,45 | 00:00:00 | | 2009-01-20 | 12,09 | 9.963.100 | 12,81 | 12,00 | 12,35 | 00:00:00 | | 2009-01-21 | 12,50 | 18.956.900 | 12,77 | 11,30 | 11,97 | 00:00:00 | | 2009-01-22 | 12,22 | 11.752.600 | 13,38 | 12,10 | 13,06 | 00:00:00 | | 2009-01-23 | 11,40 | 16.876.200 | 12,24 | 10,88 | 12,05 | 00:00:00 | | 2009-01-26 | 12,51 | 12.227.000 | 12,65 | 11,32 | 11,48 | 00:00:00 | | 2009-01-27 | 12,24 | 8.204.400 | 12,77 | 11,81 | 12,77 | 00:00:00 | | 2009-01-28 | 13,52 | 13.930.600 | 13,60 | 12,62 | 12,70 | 00:00:00 | | 2009-01-29 | 13,20 | 9.637.200 | 13,70 | 13,00 | 13,24 | 00:00:00 | | 2009-01-30 | 12,22 | 15.595.500 | 12,97 | 12,00 | 12,94 | 00:00:00 | | 2009-02-02 | 11,90 | 7.958.100 | 12,15 | 11,53 | 12,10 | 00:00:00 | | 2009-02-03 | 12,19 | 6.334.900 | 12,24 | 11,71 | 12,10 | 00:00:00 | | 2009-02-04 | 12,91 | 10.249.900 | 13,35 | 12,24 | 12,44 | 00:00:00 | | 2009-02-05 | 12,95 | 9.157.900 | 12,98 | 12,04 | 12,45 | 00:00:00 | | 2009-02-06 | 13,15 | 12.506.100 | 13,60 | 12,88 | 13,07 | 00:00:00 | | 2009-02-09 | 13,69 | 8.718.300 | 13,81 | 13,11 | 13,28 | 00:00:00 | | 2009-02-10 | 13,12 | 9.208.200 | 13,75 | 13,07 | 13,46 | 00:00:00 | | 2009-02-11 | 12,18 | 16.687.200 | 12,77 | 12,03 | 12,66 | 00:00:00 | | 2009-02-12 | 11,74 | 12.092.000 | 12,23 | 11,61 | 12,18 | 00:00:00 | | 2009-02-13 | 11,90 | 9.900.500 | 12,48 | 11,80 | 12,06 | 00:00:00 | | 2009-02-16 | 11,40 | 7.989.400 | 11,83 | 11,25 | 11,76 | 00:00:00 | | 2009-02-17 | 11,13 | 12.884.700 | 11,49 | 10,94 | 11,20 | 00:00:00 | | 2009-02-18 | 11,16 | 9.820.200 | 11,38 | 10,77 | 11,37 | 00:00:00 | | 2009-02-19 | 10,15 | 24.208.000 | 11,40 | 10,05 | 10,15 | 00:00:00 | | 2009-02-20 | 8,28 | 43.062.100 | 9,78 | 8,27 | 9,74 | 00:00:00 | | 2009-02-23 | 8,10 | 17.458.100 | 8,79 | 8,09 | 8,65 | 00:00:00 | | 2009-02-24 | 7,65 | 22.572.100 | 8,18 | 7,46 | 8,05 | 00:00:00 | | 2009-02-25 | 7,36 | 20.583.700 | 8,15 | 7,31 | 8,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
