Bolsa ES - Histórico de Cotizaciones de AXA [CS.PA]

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 2024-04-20
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2003-12-03	16,77	12.081.800	16,79	16,32	16,38	00:00:00
2003-12-04	16,88	12.389.300	16,94	16,63	16,70	00:00:00
2003-12-05	16,67	6.479.200	16,91	16,51	16,75	00:00:00
2003-12-08	16,44	5.472.800	16,52	16,23	16,40	00:00:00
2003-12-09	16,48	6.818.400	16,67	16,44	16,65	00:00:00
2003-12-10	16,34	5.603.500	16,54	16,25	16,41	00:00:00
2003-12-11	16,46	5.233.200	16,56	16,26	16,42	00:00:00
2003-12-12	16,57	5.418.600	16,73	16,41	16,52	00:00:00
2003-12-15	16,60	7.504.100	16,89	16,54	16,85	00:00:00
2003-12-16	16,48	7.280.200	16,55	16,40	16,41	00:00:00
2003-12-17	16,42	8.250.300	16,53	16,33	16,50	00:00:00
2003-12-18	16,49	6.397.600	16,59	16,36	16,39	00:00:00
2003-12-19	16,72	9.195.100	16,75	16,41	16,70	00:00:00
2003-12-22	16,69	5.588.100	16,79	16,57	16,57	00:00:00
2003-12-23	16,79	5.014.900	16,89	16,65	16,75	00:00:00
2003-12-24	16,86	2.549.400	16,90	16,71	16,75	00:00:00
2003-12-25	16,86	0	16,86	16,86	16,86	00:00:00
2003-12-26	16,86	0	16,86	16,86	16,86	00:00:00
2003-12-29	16,97	3.718.600	17,00	16,87	16,87	00:00:00
2003-12-30	16,99	6.287.100	17,18	16,80	17,00	00:00:00
2003-12-31	16,97	2.951.200	17,05	16,90	16,93	00:00:00
2004-01-01	16,97	0	16,97	16,97	16,97	00:00:00
2004-01-02	17,32	5.102.300	17,40	16,98	17,08	00:00:00
2004-01-05	17,69	10.251.200	17,72	17,25	17,31	00:00:00
2004-01-06	17,64	6.918.000	17,78	17,52	17,75	00:00:00
2004-01-07	17,70	11.528.300	18,02	17,65	17,79	00:00:00
2004-01-08	17,77	10.718.300	18,05	17,73	17,79	00:00:00
2004-01-09	18,12	14.347.500	18,34	17,90	18,00	00:00:00
2004-01-12	17,82	7.357.400	18,20	17,74	18,01	00:00:00
2004-01-13	17,88	6.294.100	18,22	17,86	17,98	00:00:00
2004-01-14	18,30	11.133.400	18,37	17,81	17,88	00:00:00
2004-01-15	18,92	14.523.500	18,93	18,22	18,45	00:00:00
2004-01-16	19,00	12.797.600	19,36	18,97	19,02	00:00:00
2004-01-19	19,11	8.589.200	19,25	18,98	19,08	00:00:00
2004-01-20	18,83	7.822.500	19,10	18,80	19,01	00:00:00
2004-01-21	18,78	7.463.400	18,88	18,52	18,75	00:00:00
2004-01-22	19,06	9.701.000	19,15	18,70	18,93	00:00:00
2004-01-23	19,03	6.817.100	19,21	18,93	19,00	00:00:00
2004-01-26	18,77	5.784.600	19,07	18,73	18,96	00:00:00
2004-01-27	19,03	6.679.400	19,15	18,90	18,91	00:00:00
2004-01-28	19,12	6.355.100	19,20	18,81	18,85	00:00:00
2004-01-29	18,33	14.438.700	18,88	18,22	18,80	00:00:00
2004-01-30	18,15	9.811.600	18,60	18,09	18,53	00:00:00
2004-02-02	18,25	8.112.400	18,65	18,16	18,30	00:00:00
2004-02-03	18,10	6.042.000	18,33	17,97	18,30	00:00:00
2004-02-04	17,94	5.809.300	18,05	17,85	17,95	00:00:00
2004-02-05	17,82	7.247.000	18,15	17,77	17,89	00:00:00
2004-02-06	17,93	6.559.800	18,09	17,81	17,91	00:00:00
2004-02-09	18,41	8.429.700	18,48	18,05	18,06	00:00:00
2004-02-10	18,45	5.093.400	18,52	18,30	18,30	00:00:00
2004-02-11	18,35	5.936.900	18,54	18,21	18,45	00:00:00
2004-02-12	18,51	6.011.700	18,58	18,35	18,41	00:00:00
2004-02-13	18,20	5.820.500	18,55	18,05	18,49	00:00:00
2004-02-16	18,47	4.386.000	18,47	18,10	18,11	00:00:00
2004-02-17	18,51	5.201.400	18,67	18,42	18,42	00:00:00
2004-02-18	18,62	7.741.600	18,68	18,36	18,62	00:00:00
2004-02-19	18,87	8.062.900	18,88	18,56	18,56	00:00:00
2004-02-20	18,64	6.294.200	18,79	18,57	18,70	00:00:00
2004-02-23	18,93	9.130.300	19,15	18,68	18,68	00:00:00
2004-02-24	18,46	12.266.300	19,04	18,26	19,04	00:00:00
2004-02-25	18,73	8.010.400	18,73	18,21	18,55	00:00:00
2004-02-26	18,53	10.128.800	19,28	18,51	19,25	00:00:00
2004-02-27	18,48	8.403.400	18,88	18,48	18,71	00:00:00
2004-03-01	18,36	8.457.600	18,67	18,14	18,45	00:00:00
2004-03-02	18,65	5.280.700	18,65	18,38	18,56	00:00:00
2004-03-03	18,58	6.729.700	18,73	18,46	18,61	00:00:00
2004-03-04	18,60	5.470.100	18,71	18,47	18,68	00:00:00
2004-03-05	18,69	6.809.600	18,80	18,41	18,60	00:00:00
2004-03-08	18,72	4.332.800	18,83	18,67	18,75	00:00:00
2004-03-09	18,38	5.820.800	18,71	18,24	18,61	00:00:00
2004-03-10	18,31	6.745.000	18,37	17,91	18,20	00:00:00
2004-03-11	17,48	16.875.200	18,00	17,09	17,96	00:00:00
2004-03-12	17,46	14.111.000	17,69	16,51	17,08	00:00:00
2004-03-15	16,71	12.526.600	17,55	16,56	17,45	00:00:00
2004-03-16	16,92	14.660.100	16,99	16,28	16,75	00:00:00
2004-03-17	17,31	9.102.500	17,46	17,01	17,01	00:00:00
2004-03-18	16,89	8.557.400	17,34	16,80	17,33	00:00:00
2004-03-19	16,81	9.708.400	17,09	16,53	17,08	00:00:00
2004-03-22	16,37	12.480.600	16,60	16,14	16,55	00:00:00
2004-03-23	16,39	9.005.700	16,67	16,26	16,29	00:00:00
2004-03-24	16,33	11.588.800	16,75	16,14	16,32	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>