|
 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 | | 2014-03-06 | 18,91 | 5.657.800 | 19,16 | 18,84 | 18,96 | 00:00:00 | | 2014-03-07 | 18,65 | 7.130.000 | 19,10 | 18,65 | 18,93 | 00:00:00 | | 2014-03-11 | 18,51 | 6.475.700 | 18,77 | 18,47 | 18,72 | 00:00:00 | | 2014-03-12 | 18,35 | 6.598.200 | 18,48 | 18,22 | 18,40 | 00:00:00 | | 2014-03-17 | 18,10 | 8.952.900 | 18,17 | 17,68 | 17,75 | 00:00:00 | | 2014-03-27 | 19,16 | 4.607.500 | 19,23 | 19,03 | 19,17 | 00:00:00 | | 2014-03-28 | 19,10 | 5.733.400 | 19,25 | 18,81 | 19,25 | 00:00:00 | | 2014-04-01 | 19,03 | 4.386.900 | 19,19 | 18,83 | 18,90 | 00:00:00 | | 2014-04-02 | 19,32 | 5.214.000 | 19,39 | 19,09 | 19,11 | 00:00:00 | | 2014-04-07 | 19,04 | 6.407.000 | 19,41 | 18,96 | 19,31 | 00:00:00 | | 2014-04-08 | 18,70 | 10.187.500 | 19,03 | 18,29 | 19,01 | 00:00:00 | | 2014-04-11 | 18,14 | 10.279.400 | 18,24 | 17,84 | 18,20 | 00:00:00 | | 2014-04-22 | 18,91 | 7.461.000 | 19,07 | 18,44 | 18,63 | 00:00:00 | | 2014-04-23 | 18,78 | 4.553.600 | 19,05 | 18,76 | 18,98 | 00:00:00 | | 2014-04-29 | 19,16 | 6.817.800 | 19,25 | 18,75 | 18,80 | 00:00:00 | | 2014-04-30 | 18,77 | 6.960.400 | 19,14 | 18,75 | 19,05 | 00:00:00 | | 2014-05-09 | 17,44 | 6.008.900 | 17,59 | 17,35 | 17,58 | 00:00:00 | | 2014-05-12 | 17,45 | 9.261.300 | 17,53 | 17,21 | 17,51 | 00:00:00 | | 2014-05-13 | 17,72 | 9.187.400 | 17,75 | 17,47 | 17,50 | 00:00:00 | | 2014-05-14 | 17,56 | 6.830.700 | 17,83 | 17,50 | 17,83 | 00:00:00 | | 2014-05-15 | 17,05 | 10.451.100 | 17,70 | 17,02 | 17,60 | 00:00:00 | | 2014-05-16 | 16,98 | 10.769.400 | 17,23 | 16,91 | 17,07 | 00:00:00 | | 2014-05-19 | 17,12 | 8.102.700 | 17,17 | 16,75 | 16,92 | 00:00:00 | | 2014-05-20 | 17,33 | 5.739.300 | 17,52 | 17,08 | 17,12 | 00:00:00 | | 2014-05-21 | 17,47 | 5.226.400 | 17,55 | 17,24 | 17,32 | 00:00:00 | | 2014-05-22 | 17,50 | 4.742.500 | 17,58 | 17,26 | 17,55 | 00:00:00 | | 2014-05-23 | 17,60 | 3.691.000 | 17,67 | 17,43 | 17,57 | 00:00:00 | | 2014-06-02 | 18,01 | 3.988.600 | 18,21 | 17,95 | 18,19 | 00:00:00 | | 2014-06-03 | 17,99 | 4.367.500 | 18,07 | 17,94 | 18,05 | 00:00:00 | | 2014-06-04 | 18,06 | 5.621.900 | 18,08 | 17,77 | 17,96 | 00:00:00 | | 2014-06-12 | 18,29 | 4.937.200 | 18,57 | 18,20 | 18,56 | 00:00:00 | | 2014-06-13 | 18,08 | 6.655.400 | 18,28 | 17,88 | 18,26 | 00:00:00 | | 2014-06-16 | 17,87 | 5.009.800 | 18,08 | 17,84 | 18,00 | 00:00:00 | | 2014-06-17 | 17,92 | 6.440.800 | 18,07 | 17,67 | 17,95 | 00:00:00 | | 2014-06-18 | 17,85 | 6.079.700 | 18,09 | 17,83 | 18,00 | 00:00:00 | | 2014-07-01 | 17,58 | 4.252.700 | 17,67 | 17,44 | 17,50 | 00:00:00 | | 2014-07-02 | 17,59 | 6.039.700 | 17,74 | 17,55 | 17,61 | 00:00:00 | | 2014-07-07 | 17,79 | 5.044.300 | 18,12 | 17,76 | 18,01 | 00:00:00 | | 2014-07-08 | 17,53 | 6.189.000 | 17,85 | 17,53 | 17,85 | 00:00:00 | | 2014-07-09 | 17,69 | 5.742.600 | 17,74 | 17,46 | 17,60 | 00:00:00 | | 2014-07-10 | 17,50 | 8.732.100 | 17,72 | 17,22 | 17,65 | 00:00:00 | | 2014-07-11 | 17,62 | 5.771.400 | 17,89 | 17,51 | 17,55 | 00:00:00 | | 2014-07-22 | 17,65 | 5.359.900 | 17,70 | 17,44 | 17,48 | 00:00:00 | | 2014-07-23 | 17,74 | 4.780.200 | 17,90 | 17,60 | 17,66 | 00:00:00 | | 2014-07-28 | 17,69 | 4.551.100 | 17,83 | 17,50 | 17,78 | 00:00:00 | | 2014-07-31 | 17,19 | 11.567.300 | 17,51 | 17,03 | 17,45 | 00:00:00 | | 2014-08-01 | 17,36 | 13.509.000 | 17,74 | 17,24 | 17,70 | 00:00:00 | | 2014-08-12 | 17,96 | 7.462.900 | 18,10 | 17,81 | 17,90 | 00:00:00 | | 2014-08-13 | 18,14 | 7.360.100 | 18,25 | 18,00 | 18,06 | 00:00:00 | | 2014-08-14 | 18,23 | 5.815.900 | 18,30 | 17,93 | 18,08 | 00:00:00 | | 2014-08-15 | 18,05 | 8.914.500 | 18,50 | 18,01 | 18,27 | 00:00:00 | | 2014-09-08 | 19,33 | 4.468.800 | 19,47 | 19,30 | 19,42 | 00:00:00 | | 2014-09-09 | 19,20 | 4.933.600 | 19,40 | 19,17 | 19,31 | 00:00:00 | | 2014-09-10 | 19,33 | 5.746.800 | 19,37 | 19,08 | 19,12 | 00:00:00 | | 2014-09-11 | 19,36 | 6.564.300 | 19,49 | 19,27 | 19,48 | 00:00:00 | | 2014-09-12 | 19,50 | 5.392.900 | 19,50 | 19,31 | 19,42 | 00:00:00 | | 2014-09-18 | 19,86 | 8.239.100 | 19,92 | 19,66 | 19,68 | 00:00:00 | | 2014-09-19 | 19,90 | 13.392.800 | 20,00 | 19,78 | 20,00 | 00:00:00 | | 2014-09-22 | 19,98 | 7.950.800 | 20,02 | 19,75 | 19,80 | 00:00:00 | | 2014-09-29 | 19,42 | 8.723.800 | 19,87 | 19,28 | 19,79 | 00:00:00 | | 2014-09-30 | 19,51 | 8.508.900 | 19,63 | 19,34 | 19,50 | 00:00:00 | | 2014-10-01 | 19,37 | 7.599.600 | 19,55 | 19,36 | 19,41 | 00:00:00 | | 2014-10-03 | 19,12 | 6.294.900 | 19,24 | 18,94 | 19,00 | 00:00:00 | | 2014-10-07 | 18,79 | 9.028.700 | 19,03 | 18,75 | 19,02 | 00:00:00 | | 2014-10-08 | 18,64 | 8.085.900 | 18,88 | 18,56 | 18,69 | 00:00:00 | | 2014-10-13 | 18,28 | 7.423.000 | 18,38 | 18,02 | 18,06 | 00:00:00 | | 2014-10-14 | 18,23 | 7.357.200 | 18,28 | 17,86 | 18,13 | 00:00:00 | | 2014-10-15 | 17,27 | 17.395.800 | 18,18 | 17,24 | 18,18 | 00:00:00 | | 2014-10-28 | 18,02 | 8.269.700 | 18,10 | 17,81 | 17,89 | 00:00:00 | | 2014-10-29 | 17,89 | 6.439.100 | 18,18 | 17,83 | 18,14 | 00:00:00 | | 2014-10-30 | 17,88 | 10.628.100 | 18,12 | 17,58 | 18,00 | 00:00:00 | | 2014-10-31 | 18,41 | 11.711.700 | 18,52 | 17,98 | 18,18 | 00:00:00 | | 2014-11-06 | 18,33 | 10.273.200 | 18,55 | 18,07 | 18,27 | 00:00:00 | | 2014-11-07 | 18,26 | 7.571.400 | 18,50 | 18,07 | 18,43 | 00:00:00 | | 2014-11-10 | 18,50 | 6.583.700 | 18,52 | 18,15 | 18,24 | 00:00:00 | | 2014-11-13 | 18,38 | 7.762.700 | 18,51 | 18,03 | 18,32 | 00:00:00 | | 2014-11-14 | 18,49 | 5.403.700 | 18,52 | 18,25 | 18,51 | 00:00:00 | | 2014-11-17 | 18,61 | 5.557.500 | 18,70 | 18,27 | 18,32 | 00:00:00 | | 2014-11-24 | 19,13 | 8.610.200 | 19,30 | 18,99 | 19,03 | 00:00:00 | | 2014-11-25 | 19,12 | 7.954.600 | 19,33 | 19,07 | 19,15 | 00:00:00 | | 2014-11-26 | 19,17 | 4.474.200 | 19,25 | 19,06 | 19,19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
