|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-04-16 | 10,70 | 12.803.900 | 10,95 | 10,44 | 10,80 | 00:00:00 | | 2012-04-17 | 11,07 | 12.366.600 | 11,07 | 10,62 | 10,63 | 00:00:00 | | 2012-04-18 | 10,84 | 10.961.400 | 11,16 | 10,72 | 11,03 | 00:00:00 | | 2012-04-19 | 10,32 | 17.389.900 | 10,97 | 10,27 | 10,86 | 00:00:00 | | 2012-04-20 | 10,69 | 13.579.800 | 10,77 | 10,24 | 10,35 | 00:00:00 | | 2012-04-23 | 10,18 | 13.374.600 | 10,50 | 10,13 | 10,48 | 00:00:00 | | 2012-04-24 | 10,40 | 9.360.400 | 10,48 | 10,06 | 10,23 | 00:00:00 | | 2012-04-25 | 10,90 | 11.666.600 | 11,04 | 10,40 | 10,45 | 00:00:00 | | 2012-04-26 | 10,72 | 8.469.600 | 11,02 | 10,54 | 10,95 | 00:00:00 | | 2012-04-27 | 10,98 | 8.155.900 | 11,02 | 10,41 | 10,51 | 00:00:00 | | 2012-04-30 | 10,70 | 6.838.500 | 11,15 | 10,66 | 11,05 | 00:00:00 | | 2012-05-02 | 10,53 | 8.447.600 | 10,95 | 10,40 | 10,93 | 00:00:00 | | 2012-05-03 | 10,53 | 11.229.900 | 10,81 | 10,41 | 10,59 | 00:00:00 | | 2012-05-04 | 9,66 | 17.301.400 | 9,93 | 9,57 | 9,93 | 00:00:00 | | 2012-05-07 | 9,92 | 12.745.500 | 9,95 | 9,30 | 9,49 | 00:00:00 | | 2012-05-08 | 9,51 | 12.429.100 | 9,90 | 9,37 | 9,88 | 00:00:00 | | 2012-05-09 | 9,39 | 12.604.200 | 9,60 | 9,10 | 9,59 | 00:00:00 | | 2012-05-10 | 9,91 | 17.612.800 | 10,01 | 9,45 | 9,57 | 00:00:00 | | 2012-05-11 | 9,73 | 11.766.700 | 9,87 | 9,52 | 9,87 | 00:00:00 | | 2012-05-14 | 9,51 | 12.339.600 | 9,60 | 9,35 | 9,59 | 00:00:00 | | 2012-05-16 | 9,50 | 13.885.300 | 9,68 | 9,01 | 9,20 | 00:00:00 | | 2012-05-17 | 9,22 | 9.444.600 | 9,55 | 9,09 | 9,51 | 00:00:00 | | 2012-05-18 | 9,36 | 15.807.800 | 9,56 | 9,01 | 9,02 | 00:00:00 | | 2012-05-21 | 9,43 | 9.705.200 | 9,64 | 9,27 | 9,33 | 00:00:00 | | 2012-05-22 | 9,70 | 12.071.800 | 9,78 | 9,43 | 9,60 | 00:00:00 | | 2012-05-23 | 9,26 | 12.117.300 | 9,58 | 9,21 | 9,51 | 00:00:00 | | 2012-05-24 | 9,36 | 10.056.000 | 9,45 | 9,17 | 9,35 | 00:00:00 | | 2012-05-25 | 9,38 | 7.312.800 | 9,59 | 9,27 | 9,37 | 00:00:00 | | 2012-05-28 | 9,31 | 3.393.300 | 9,58 | 9,27 | 9,48 | 00:00:00 | | 2012-05-29 | 9,34 | 7.676.000 | 9,45 | 9,17 | 9,36 | 00:00:00 | | 2012-05-30 | 9,13 | 12.912.700 | 9,41 | 9,06 | 9,23 | 00:00:00 | | 2012-05-31 | 9,08 | 11.014.700 | 9,21 | 8,96 | 9,16 | 00:00:00 | | 2012-06-01 | 8,80 | 20.456.900 | 9,20 | 8,70 | 9,20 | 00:00:00 | | 2012-06-05 | 9,04 | 9.741.300 | 9,08 | 8,85 | 9,05 | 00:00:00 | | 2012-06-06 | 9,67 | 21.635.900 | 9,70 | 9,15 | 9,21 | 00:00:00 | | 2012-06-07 | 9,68 | 14.377.200 | 9,89 | 9,64 | 9,74 | 00:00:00 | | 2012-06-08 | 9,63 | 11.876.500 | 9,69 | 9,35 | 9,55 | 00:00:00 | | 2012-06-11 | 9,68 | 17.742.100 | 10,12 | 9,65 | 10,06 | 00:00:00 | | 2012-06-12 | 9,50 | 14.972.800 | 9,74 | 9,38 | 9,65 | 00:00:00 | | 2012-06-13 | 9,44 | 9.332.500 | 9,69 | 9,34 | 9,56 | 00:00:00 | | 2012-06-14 | 9,50 | 11.221.800 | 9,58 | 9,30 | 9,40 | 00:00:00 | | 2012-06-15 | 9,89 | 24.105.100 | 9,97 | 9,56 | 9,60 | 00:00:00 | | 2012-06-18 | 9,72 | 12.977.400 | 10,27 | 9,64 | 10,12 | 00:00:00 | | 2012-06-19 | 10,08 | 11.258.600 | 10,12 | 9,67 | 9,77 | 00:00:00 | | 2012-06-20 | 10,18 | 7.029.600 | 10,30 | 10,06 | 10,16 | 00:00:00 | | 2012-06-21 | 10,19 | 11.848.600 | 10,48 | 10,03 | 10,12 | 00:00:00 | | 2012-06-22 | 10,07 | 8.852.500 | 10,29 | 9,94 | 10,04 | 00:00:00 | | 2012-06-25 | 9,70 | 13.150.300 | 9,99 | 9,59 | 9,99 | 00:00:00 | | 2012-06-26 | 9,68 | 9.300.300 | 9,85 | 9,59 | 9,70 | 00:00:00 | | 2012-06-27 | 9,86 | 10.392.100 | 9,90 | 9,69 | 9,73 | 00:00:00 | | 2012-06-28 | 9,80 | 10.988.000 | 10,04 | 9,63 | 9,92 | 00:00:00 | | 2012-06-29 | 10,48 | 18.630.900 | 10,48 | 10,09 | 10,25 | 00:00:00 | | 2012-07-02 | 10,59 | 9.846.300 | 10,68 | 10,57 | 10,63 | 00:00:00 | | 2012-07-03 | 10,69 | 7.737.800 | 10,79 | 10,61 | 10,64 | 00:00:00 | | 2012-07-04 | 10,60 | 6.101.500 | 10,69 | 10,46 | 10,65 | 00:00:00 | | 2012-07-05 | 10,45 | 10.061.500 | 10,80 | 10,31 | 10,58 | 00:00:00 | | 2012-07-06 | 10,02 | 10.498.700 | 10,38 | 10,01 | 10,30 | 00:00:00 | | 2012-07-09 | 9,90 | 10.809.800 | 10,05 | 9,78 | 10,00 | 00:00:00 | | 2012-07-10 | 9,98 | 7.740.300 | 10,17 | 9,81 | 9,97 | 00:00:00 | | 2012-07-11 | 10,06 | 6.589.400 | 10,19 | 9,83 | 9,93 | 00:00:00 | | 2012-07-12 | 9,97 | 7.368.700 | 10,14 | 9,86 | 9,97 | 00:00:00 | | 2012-07-13 | 10,03 | 4.818.400 | 10,07 | 9,88 | 10,05 | 00:00:00 | | 2012-07-16 | 10,04 | 3.445.700 | 10,10 | 9,94 | 10,05 | 00:00:00 | | 2012-07-17 | 10,02 | 6.298.700 | 10,20 | 9,98 | 10,03 | 00:00:00 | | 2012-07-18 | 10,15 | 5.437.200 | 10,18 | 10,06 | 10,14 | 00:00:00 | | 2012-07-19 | 10,15 | 8.326.100 | 10,22 | 10,08 | 10,22 | 00:00:00 | | 2012-07-20 | 9,72 | 18.532.500 | 10,20 | 9,66 | 10,16 | 00:00:00 | | 2012-07-23 | 9,18 | 14.883.300 | 9,53 | 9,15 | 9,52 | 00:00:00 | | 2012-07-24 | 8,90 | 16.273.600 | 9,30 | 8,76 | 9,28 | 00:00:00 | | 2012-07-25 | 8,91 | 10.147.000 | 9,12 | 8,82 | 8,84 | 00:00:00 | | 2012-07-26 | 9,45 | 18.765.500 | 9,48 | 8,81 | 8,97 | 00:00:00 | | 2012-07-27 | 9,80 | 13.683.400 | 9,87 | 9,28 | 9,50 | 00:00:00 | | 2012-07-31 | 9,95 | 8.646.400 | 10,16 | 9,89 | 10,00 | 00:00:00 | | 2012-08-01 | 10,07 | 6.126.100 | 10,15 | 9,93 | 10,00 | 00:00:00 | | 2012-08-02 | 9,70 | 17.328.300 | 10,39 | 9,59 | 10,16 | 00:00:00 | | 2012-08-03 | 10,26 | 14.629.300 | 10,33 | 9,31 | 9,87 | 00:00:00 | | 2012-08-06 | 10,55 | 9.302.400 | 10,68 | 10,27 | 10,28 | 00:00:00 | | 2012-08-07 | 10,88 | 14.075.600 | 10,98 | 10,49 | 10,51 | 00:00:00 | | 2012-08-08 | 11,05 | 7.933.800 | 11,11 | 10,81 | 10,84 | 00:00:00 | | 2012-08-09 | 11,24 | 12.996.100 | 11,39 | 11,12 | 11,16 | 00:00:00 | | 2012-08-10 | 11,23 | 5.423.900 | 11,28 | 11,06 | 11,10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
