|
 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 | | 2013-05-20 | 15,13 | 4.095.600 | 15,22 | 14,89 | 15,15 | 00:00:00 | | 2013-05-27 | 14,90 | 2.534.900 | 14,97 | 14,78 | 14,87 | 00:00:00 | | 2013-05-28 | 15,37 | 10.931.200 | 15,48 | 14,93 | 14,94 | 00:00:00 | | 2013-05-29 | 15,30 | 6.001.700 | 15,37 | 15,17 | 15,22 | 00:00:00 | | 2013-06-04 | 15,80 | 6.146.900 | 15,85 | 15,62 | 15,64 | 00:00:00 | | 2013-06-10 | 15,69 | 5.912.700 | 15,85 | 15,58 | 15,65 | 00:00:00 | | 2013-06-17 | 15,85 | 6.170.400 | 15,92 | 15,40 | 15,51 | 00:00:00 | | 2013-06-20 | 15,20 | 10.582.500 | 15,70 | 15,15 | 15,45 | 00:00:00 | | 2013-06-21 | 14,76 | 15.035.900 | 15,40 | 14,76 | 15,26 | 00:00:00 | | 2013-06-24 | 14,54 | 10.568.800 | 14,91 | 14,40 | 14,80 | 00:00:00 | | 2013-07-02 | 15,23 | 4.657.700 | 15,49 | 15,19 | 15,48 | 00:00:00 | | 2013-07-03 | 15,02 | 7.861.200 | 15,11 | 14,78 | 15,11 | 00:00:00 | | 2013-07-05 | 15,49 | 6.945.500 | 15,91 | 15,45 | 15,65 | 00:00:00 | | 2013-07-29 | 16,67 | 5.532.800 | 16,80 | 16,50 | 16,61 | 00:00:00 | | 2013-08-05 | 17,38 | 5.671.000 | 17,49 | 17,18 | 17,18 | 00:00:00 | | 2013-08-06 | 17,12 | 4.842.700 | 17,42 | 16,97 | 17,35 | 00:00:00 | | 2013-08-07 | 17,10 | 4.975.700 | 17,13 | 16,65 | 16,75 | 00:00:00 | | 2013-08-08 | 17,41 | 4.954.800 | 17,44 | 17,06 | 17,07 | 00:00:00 | | 2013-08-09 | 17,40 | 4.142.100 | 17,49 | 17,26 | 17,42 | 00:00:00 | | 2013-08-12 | 17,60 | 4.276.700 | 17,61 | 17,40 | 17,41 | 00:00:00 | | 2013-08-15 | 17,75 | 4.890.000 | 17,80 | 17,44 | 17,76 | 00:00:00 | | 2013-08-16 | 18,16 | 7.053.900 | 18,16 | 17,69 | 17,70 | 00:00:00 | | 2013-08-19 | 18,01 | 6.666.500 | 18,17 | 17,95 | 18,07 | 00:00:00 | | 2013-08-26 | 17,16 | 4.442.400 | 17,49 | 17,16 | 17,45 | 00:00:00 | | 2013-08-27 | 16,61 | 7.962.900 | 17,16 | 16,59 | 17,10 | 00:00:00 | | 2013-08-28 | 16,55 | 7.029.500 | 16,68 | 16,34 | 16,51 | 00:00:00 | | 2013-08-29 | 16,86 | 5.347.000 | 16,89 | 16,54 | 16,70 | 00:00:00 | | 2013-08-30 | 16,49 | 5.919.000 | 16,96 | 16,45 | 16,89 | 00:00:00 | | 2013-09-06 | 17,34 | 6.617.600 | 17,34 | 16,82 | 16,95 | 00:00:00 | | 2013-09-09 | 17,52 | 5.911.000 | 17,52 | 17,26 | 17,31 | 00:00:00 | | 2013-09-10 | 18,03 | 7.999.600 | 18,10 | 17,63 | 17,67 | 00:00:00 | | 2013-09-11 | 18,00 | 5.545.100 | 18,10 | 17,87 | 17,94 | 00:00:00 | | 2013-09-12 | 17,78 | 7.940.200 | 18,20 | 17,72 | 18,01 | 00:00:00 | | 2013-09-13 | 17,76 | 5.996.300 | 17,88 | 17,51 | 17,76 | 00:00:00 | | 2013-09-16 | 18,00 | 5.396.600 | 18,09 | 17,90 | 18,00 | 00:00:00 | | 2013-09-26 | 17,38 | 4.607.200 | 17,70 | 17,27 | 17,61 | 00:00:00 | | 2013-09-27 | 17,40 | 4.896.200 | 17,55 | 17,25 | 17,47 | 00:00:00 | | 2013-09-30 | 17,12 | 7.416.500 | 17,35 | 16,97 | 17,20 | 00:00:00 | | 2013-10-08 | 17,17 | 3.972.400 | 17,44 | 17,14 | 17,36 | 00:00:00 | | 2013-10-09 | 17,41 | 7.013.200 | 17,66 | 17,14 | 17,19 | 00:00:00 | | 2013-10-14 | 18,33 | 4.088.000 | 18,33 | 17,98 | 18,17 | 00:00:00 | | 2013-10-15 | 18,50 | 6.085.700 | 18,71 | 18,38 | 18,39 | 00:00:00 | | 2013-10-16 | 18,83 | 6.981.800 | 18,94 | 18,42 | 18,45 | 00:00:00 | | 2013-10-17 | 18,81 | 4.524.700 | 18,90 | 18,48 | 18,85 | 00:00:00 | | 2013-10-18 | 18,83 | 5.091.300 | 18,95 | 18,70 | 18,93 | 00:00:00 | | 2013-11-04 | 18,43 | 2.482.000 | 18,56 | 18,37 | 18,48 | 00:00:00 | | 2013-11-06 | 18,21 | 4.434.100 | 18,32 | 18,03 | 18,10 | 00:00:00 | | 2013-11-07 | 18,09 | 7.116.600 | 18,66 | 18,01 | 18,23 | 00:00:00 | | 2013-11-08 | 18,12 | 9.894.500 | 18,28 | 17,55 | 17,99 | 00:00:00 | | 2013-11-28 | 19,30 | 2.405.600 | 19,33 | 19,11 | 19,11 | 00:00:00 | | 2013-11-29 | 19,28 | 3.610.100 | 19,42 | 19,21 | 19,21 | 00:00:00 | | 2013-12-04 | 18,55 | 5.552.800 | 18,75 | 18,32 | 18,66 | 00:00:00 | | 2013-12-05 | 18,20 | 6.522.900 | 18,61 | 18,19 | 18,41 | 00:00:00 | | 2013-12-06 | 18,50 | 5.460.000 | 18,54 | 18,08 | 18,29 | 00:00:00 | | 2013-12-09 | 18,45 | 4.372.300 | 18,58 | 18,38 | 18,56 | 00:00:00 | | 2013-12-10 | 18,31 | 4.329.700 | 18,60 | 18,28 | 18,39 | 00:00:00 | | 2013-12-11 | 18,15 | 4.147.500 | 18,42 | 18,15 | 18,28 | 00:00:00 | | 2013-12-12 | 17,97 | 5.452.600 | 18,28 | 17,95 | 18,18 | 00:00:00 | | 2013-12-26 | 19,77 | 0 | 19,77 | 19,77 | 19,77 | 00:00:00 | | 2013-12-27 | 20,09 | 4.333.700 | 20,12 | 19,90 | 19,91 | 00:00:00 | | 2013-12-31 | 20,21 | 769.500 | 20,25 | 20,07 | 20,21 | 00:00:00 | | 2014-01-01 | 20,21 | 0 | 20,21 | 20,21 | 20,21 | 00:00:00 | | 2014-01-02 | 19,72 | 4.909.100 | 20,33 | 19,72 | 20,23 | 00:00:00 | | 2014-01-03 | 19,79 | 3.058.600 | 19,83 | 19,62 | 19,73 | 00:00:00 | | 2014-01-07 | 20,25 | 5.303.400 | 20,30 | 19,66 | 19,73 | 00:00:00 | | 2014-01-08 | 20,39 | 6.554.100 | 20,50 | 20,20 | 20,25 | 00:00:00 | | 2014-01-09 | 20,18 | 7.146.900 | 20,45 | 20,07 | 20,42 | 00:00:00 | | 2014-01-13 | 20,15 | 3.388.400 | 20,47 | 20,13 | 20,39 | 00:00:00 | | 2014-01-28 | 19,47 | 8.367.700 | 19,49 | 18,85 | 18,94 | 00:00:00 | | 2014-01-29 | 19,13 | 12.690.600 | 19,92 | 18,98 | 19,66 | 00:00:00 | | 2014-02-05 | 18,75 | 6.896.100 | 19,03 | 18,70 | 18,85 | 00:00:00 | | 2014-02-11 | 19,72 | 5.053.100 | 19,73 | 19,45 | 19,53 | 00:00:00 | | 2014-02-12 | 19,82 | 5.850.200 | 19,98 | 19,65 | 19,80 | 00:00:00 | | 2014-02-17 | 20,01 | 2.677.700 | 20,23 | 19,94 | 20,17 | 00:00:00 | | 2014-02-20 | 19,55 | 8.339.500 | 19,57 | 19,35 | 19,43 | 00:00:00 | | 2014-02-21 | 19,61 | 8.832.700 | 19,74 | 19,05 | 19,50 | 00:00:00 | | 2014-02-25 | 19,38 | 7.030.100 | 19,60 | 19,31 | 19,60 | 00:00:00 | | 2014-02-26 | 19,08 | 6.953.900 | 19,41 | 19,00 | 19,38 | 00:00:00 | | 2014-03-03 | 18,35 | 9.404.300 | 18,65 | 18,27 | 18,48 | 00:00:00 | | 2014-03-04 | 18,89 | 8.619.000 | 18,98 | 18,58 | 18,61 | 00:00:00 | | 2014-03-06 | 18,91 | 5.657.800 | 19,16 | 18,84 | 18,96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
