|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-10-12 | 19,35 | 4.616.400 | 19,38 | 18,92 | 18,94 | 00:00:00 | | 2009-10-13 | 18,95 | 6.761.800 | 19,22 | 18,71 | 19,10 | 00:00:00 | | 2009-10-14 | 19,49 | 7.143.800 | 19,50 | 18,98 | 18,99 | 00:00:00 | | 2009-10-15 | 19,72 | 6.644.100 | 19,72 | 19,26 | 19,31 | 00:00:00 | | 2009-10-16 | 19,20 | 7.975.100 | 19,82 | 19,07 | 19,55 | 00:00:00 | | 2009-10-19 | 19,50 | 4.638.800 | 19,52 | 19,12 | 19,12 | 00:00:00 | | 2009-10-20 | 19,48 | 6.078.300 | 19,65 | 19,38 | 19,42 | 00:00:00 | | 2009-10-21 | 19,05 | 8.201.900 | 19,53 | 18,96 | 19,41 | 00:00:00 | | 2009-10-22 | 18,52 | 9.243.000 | 18,74 | 18,00 | 18,60 | 00:00:00 | | 2009-10-23 | 18,44 | 6.451.300 | 18,94 | 18,43 | 18,60 | 00:00:00 | | 2009-10-26 | 17,82 | 7.217.500 | 18,50 | 17,69 | 18,34 | 00:00:00 | | 2009-10-27 | 17,87 | 6.857.800 | 18,15 | 17,53 | 17,73 | 00:00:00 | | 2009-10-28 | 17,17 | 12.046.700 | 17,80 | 16,94 | 17,65 | 00:00:00 | | 2009-10-29 | 17,44 | 8.642.700 | 17,68 | 16,71 | 17,00 | 00:00:00 | | 2009-10-30 | 17,01 | 9.362.500 | 17,55 | 16,83 | 17,50 | 00:00:00 | | 2009-11-02 | 16,89 | 8.589.600 | 17,20 | 16,69 | 16,92 | 00:00:00 | | 2009-11-03 | 16,40 | 10.721.600 | 16,70 | 16,11 | 16,70 | 00:00:00 | | 2009-11-04 | 16,73 | 9.284.400 | 16,91 | 16,35 | 16,55 | 00:00:00 | | 2009-11-05 | 16,80 | 7.002.800 | 16,93 | 16,16 | 16,57 | 00:00:00 | | 2009-11-06 | 16,88 | 5.946.200 | 17,00 | 16,52 | 16,70 | 00:00:00 | | 2009-11-09 | 16,95 | 24.606.100 | 16,99 | 16,37 | 16,37 | 00:00:00 | | 2009-11-10 | 16,90 | 13.611.500 | 17,28 | 16,67 | 16,90 | 00:00:00 | | 2009-11-11 | 16,73 | 11.578.100 | 17,15 | 16,66 | 17,00 | 00:00:00 | | 2009-11-13 | 16,35 | 10.802.000 | 16,52 | 16,16 | 16,45 | 00:00:00 | | 2009-11-16 | 16,54 | 14.381.900 | 16,62 | 16,40 | 16,50 | 00:00:00 | | 2009-11-17 | 16,75 | 16.670.000 | 16,92 | 16,34 | 16,45 | 00:00:00 | | 2009-11-18 | 17,23 | 20.051.900 | 17,39 | 16,90 | 16,90 | 00:00:00 | | 2009-11-19 | 16,83 | 13.671.400 | 17,23 | 16,75 | 17,11 | 00:00:00 | | 2009-11-20 | 16,68 | 15.018.400 | 16,98 | 16,47 | 16,98 | 00:00:00 | | 2009-11-23 | 17,12 | 13.473.100 | 17,18 | 16,59 | 16,60 | 00:00:00 | | 2009-11-24 | 16,78 | 9.505.800 | 17,03 | 16,67 | 16,90 | 00:00:00 | | 2009-11-25 | 16,90 | 7.645.500 | 17,11 | 16,68 | 17,03 | 00:00:00 | | 2009-11-26 | 15,99 | 14.233.000 | 16,77 | 15,76 | 16,76 | 00:00:00 | | 2009-11-27 | 16,21 | 12.272.900 | 16,42 | 15,40 | 15,46 | 00:00:00 | | 2009-11-30 | 15,87 | 7.442.900 | 16,35 | 15,83 | 16,29 | 00:00:00 | | 2009-12-01 | 16,43 | 7.312.100 | 16,48 | 16,08 | 16,15 | 00:00:00 | | 2009-12-02 | 16,36 | 5.854.100 | 16,58 | 16,14 | 16,42 | 00:00:00 | | 2009-12-04 | 16,61 | 7.002.600 | 16,78 | 16,20 | 16,45 | 00:00:00 | | 2009-12-07 | 16,71 | 4.752.800 | 16,80 | 16,53 | 16,69 | 00:00:00 | | 2009-12-09 | 15,68 | 11.913.200 | 16,30 | 15,68 | 16,28 | 00:00:00 | | 2009-12-11 | 15,62 | 10.906.500 | 16,14 | 15,50 | 15,99 | 00:00:00 | | 2009-12-14 | 15,99 | 7.292.500 | 16,00 | 15,81 | 15,97 | 00:00:00 | | 2009-12-15 | 15,90 | 7.002.500 | 16,18 | 15,64 | 16,10 | 00:00:00 | | 2009-12-16 | 16,30 | 9.364.600 | 16,33 | 15,81 | 15,95 | 00:00:00 | | 2009-12-17 | 16,33 | 8.886.600 | 16,56 | 16,19 | 16,25 | 00:00:00 | | 2009-12-18 | 15,98 | 11.399.600 | 16,39 | 15,96 | 16,30 | 00:00:00 | | 2009-12-21 | 16,26 | 5.461.700 | 16,27 | 15,97 | 16,07 | 00:00:00 | | 2009-12-22 | 16,39 | 5.554.600 | 16,48 | 16,22 | 16,32 | 00:00:00 | | 2009-12-23 | 16,66 | 4.879.500 | 16,74 | 16,45 | 16,50 | 00:00:00 | | 2009-12-24 | 16,64 | 1.337.300 | 16,64 | 16,47 | 16,50 | 00:00:00 | | 2009-12-28 | 16,75 | 2.968.500 | 16,82 | 16,59 | 16,68 | 00:00:00 | | 2009-12-29 | 16,81 | 3.833.900 | 16,85 | 16,66 | 16,84 | 00:00:00 | | 2009-12-30 | 16,62 | 2.610.800 | 16,82 | 16,56 | 16,74 | 00:00:00 | | 2009-12-31 | 16,54 | 1.591.600 | 16,78 | 16,54 | 16,75 | 00:00:00 | | 2010-01-04 | 16,80 | 6.110.100 | 16,80 | 16,56 | 16,56 | 00:00:00 | | 2010-01-05 | 17,08 | 7.389.900 | 17,24 | 16,68 | 16,79 | 00:00:00 | | 2010-01-06 | 17,25 | 5.059.700 | 17,42 | 17,03 | 17,08 | 00:00:00 | | 2010-01-07 | 17,06 | 6.003.400 | 17,25 | 16,92 | 17,25 | 00:00:00 | | 2010-01-08 | 17,11 | 7.242.500 | 17,34 | 17,02 | 17,11 | 00:00:00 | | 2010-01-11 | 17,02 | 8.100.300 | 17,49 | 17,02 | 17,32 | 00:00:00 | | 2010-01-12 | 16,88 | 6.690.400 | 17,07 | 16,81 | 16,97 | 00:00:00 | | 2010-01-13 | 16,86 | 5.096.800 | 16,95 | 16,73 | 16,80 | 00:00:00 | | 2010-01-14 | 17,02 | 4.888.900 | 17,08 | 16,88 | 17,00 | 00:00:00 | | 2010-01-15 | 16,64 | 8.095.300 | 17,19 | 16,53 | 17,09 | 00:00:00 | | 2010-01-18 | 16,69 | 2.916.900 | 16,79 | 16,57 | 16,70 | 00:00:00 | | 2010-01-19 | 16,74 | 5.397.300 | 16,75 | 16,20 | 16,58 | 00:00:00 | | 2010-01-20 | 16,32 | 5.205.200 | 16,72 | 16,15 | 16,60 | 00:00:00 | | 2010-01-21 | 16,00 | 6.603.800 | 16,47 | 16,00 | 16,47 | 00:00:00 | | 2010-01-22 | 15,60 | 10.991.000 | 16,07 | 15,43 | 15,90 | 00:00:00 | | 2010-01-25 | 15,54 | 7.427.300 | 15,77 | 15,32 | 15,45 | 00:00:00 | | 2010-01-26 | 15,52 | 10.179.700 | 15,53 | 15,21 | 15,30 | 00:00:00 | | 2010-01-27 | 15,29 | 7.537.700 | 15,49 | 15,12 | 15,25 | 00:00:00 | | 2010-01-28 | 15,06 | 9.182.700 | 15,75 | 15,06 | 15,60 | 00:00:00 | | 2010-01-29 | 15,00 | 12.456.200 | 15,25 | 14,82 | 15,20 | 00:00:00 | | 2010-02-01 | 15,18 | 5.451.100 | 15,19 | 14,88 | 14,91 | 00:00:00 | | 2010-02-02 | 15,62 | 8.336.600 | 15,70 | 15,12 | 15,24 | 00:00:00 | | 2010-02-04 | 15,20 | 9.094.200 | 15,75 | 15,13 | 15,65 | 00:00:00 | | 2010-02-05 | 14,28 | 18.884.300 | 15,10 | 14,26 | 15,02 | 00:00:00 | | 2010-02-08 | 14,30 | 9.960.000 | 14,53 | 13,97 | 14,50 | 00:00:00 | | 2010-02-09 | 14,41 | 9.429.500 | 14,55 | 14,12 | 14,25 | 00:00:00 | | 2010-02-10 | 14,85 | 10.922.200 | 15,09 | 14,69 | 14,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
