|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 17,39 | 9.707.200 | 17,55 | 17,36 | 17,45 | 00:00:00 | | 2004-11-04 | 17,32 | 6.997.100 | 17,38 | 17,09 | 17,25 | 00:00:00 | | 2004-11-05 | 17,57 | 10.544.500 | 17,76 | 17,45 | 17,60 | 00:00:00 | | 2004-11-08 | 17,42 | 5.239.400 | 17,60 | 17,36 | 17,54 | 00:00:00 | | 2004-11-09 | 17,38 | 4.671.100 | 17,56 | 17,33 | 17,49 | 00:00:00 | | 2004-11-10 | 17,41 | 5.850.200 | 17,67 | 17,39 | 17,40 | 00:00:00 | | 2004-11-11 | 17,78 | 6.618.800 | 17,78 | 17,32 | 17,41 | 00:00:00 | | 2004-11-12 | 17,93 | 9.319.900 | 18,12 | 17,78 | 17,80 | 00:00:00 | | 2004-11-15 | 17,91 | 7.138.300 | 18,15 | 17,84 | 18,06 | 00:00:00 | | 2004-11-16 | 17,79 | 6.251.700 | 18,01 | 17,66 | 18,01 | 00:00:00 | | 2004-11-17 | 18,08 | 9.081.200 | 18,08 | 17,66 | 17,86 | 00:00:00 | | 2004-11-18 | 17,96 | 6.099.700 | 18,11 | 17,92 | 17,97 | 00:00:00 | | 2004-11-19 | 17,96 | 9.260.200 | 18,26 | 17,96 | 18,04 | 00:00:00 | | 2004-11-22 | 17,72 | 6.643.900 | 17,85 | 17,62 | 17,80 | 00:00:00 | | 2004-11-23 | 17,89 | 8.558.900 | 18,04 | 17,81 | 17,98 | 00:00:00 | | 2004-11-24 | 17,87 | 7.797.900 | 18,07 | 17,82 | 18,07 | 00:00:00 | | 2004-11-25 | 18,00 | 10.067.300 | 18,08 | 17,62 | 17,82 | 00:00:00 | | 2004-11-26 | 17,79 | 5.663.900 | 17,93 | 17,66 | 17,86 | 00:00:00 | | 2004-11-29 | 17,81 | 11.320.200 | 18,18 | 17,80 | 17,88 | 00:00:00 | | 2004-11-30 | 17,62 | 6.732.100 | 17,98 | 17,56 | 17,90 | 00:00:00 | | 2004-12-01 | 17,91 | 6.240.300 | 18,01 | 17,55 | 17,59 | 00:00:00 | | 2004-12-02 | 18,36 | 8.797.700 | 18,47 | 18,02 | 18,05 | 00:00:00 | | 2004-12-03 | 18,12 | 10.875.600 | 18,56 | 18,06 | 18,50 | 00:00:00 | | 2004-12-06 | 18,07 | 4.648.100 | 18,23 | 18,00 | 18,03 | 00:00:00 | | 2004-12-07 | 18,25 | 6.428.400 | 18,43 | 18,08 | 18,13 | 00:00:00 | | 2004-12-08 | 18,14 | 6.344.400 | 18,36 | 18,02 | 18,07 | 00:00:00 | | 2004-12-09 | 17,77 | 8.885.200 | 18,16 | 17,65 | 18,05 | 00:00:00 | | 2004-12-10 | 17,85 | 6.618.500 | 18,03 | 17,74 | 17,95 | 00:00:00 | | 2004-12-13 | 18,28 | 8.535.800 | 18,36 | 17,93 | 17,93 | 00:00:00 | | 2004-12-14 | 18,31 | 7.533.800 | 18,47 | 18,17 | 18,41 | 00:00:00 | | 2004-12-15 | 18,11 | 5.374.800 | 18,38 | 18,10 | 18,31 | 00:00:00 | | 2004-12-16 | 18,27 | 8.263.100 | 18,32 | 17,98 | 18,14 | 00:00:00 | | 2004-12-17 | 17,78 | 12.254.600 | 18,29 | 17,78 | 18,28 | 00:00:00 | | 2004-12-20 | 17,77 | 5.459.500 | 17,98 | 17,72 | 17,74 | 00:00:00 | | 2004-12-21 | 17,75 | 5.235.900 | 17,86 | 17,55 | 17,72 | 00:00:00 | | 2004-12-22 | 18,15 | 6.789.300 | 18,20 | 17,89 | 17,93 | 00:00:00 | | 2004-12-23 | 18,30 | 4.441.400 | 18,30 | 18,07 | 18,11 | 00:00:00 | | 2004-12-24 | 18,35 | 860.000 | 18,39 | 18,22 | 18,26 | 00:00:00 | | 2004-12-27 | 18,25 | 3.908.700 | 18,41 | 18,17 | 18,22 | 00:00:00 | | 2004-12-28 | 18,22 | 2.393.200 | 18,28 | 18,05 | 18,24 | 00:00:00 | | 2004-12-29 | 18,23 | 2.819.700 | 18,35 | 18,09 | 18,30 | 00:00:00 | | 2004-12-30 | 18,18 | 1.571.700 | 18,33 | 18,15 | 18,30 | 00:00:00 | | 2004-12-31 | 18,18 | 1.350.300 | 18,18 | 18,01 | 18,16 | 00:00:00 | | 2005-01-03 | 18,40 | 4.971.400 | 18,65 | 18,15 | 18,24 | 00:00:00 | | 2005-01-04 | 18,31 | 5.176.300 | 18,51 | 18,24 | 18,33 | 00:00:00 | | 2005-01-05 | 18,07 | 6.183.500 | 18,19 | 18,01 | 18,10 | 00:00:00 | | 2005-01-06 | 18,20 | 5.069.500 | 18,36 | 18,05 | 18,05 | 00:00:00 | | 2005-01-07 | 18,33 | 7.015.000 | 18,42 | 18,09 | 18,15 | 00:00:00 | | 2005-01-10 | 18,78 | 11.109.700 | 18,81 | 18,48 | 18,50 | 00:00:00 | | 2005-01-11 | 18,60 | 10.825.100 | 18,90 | 18,48 | 18,90 | 00:00:00 | | 2005-01-12 | 18,21 | 10.988.800 | 18,81 | 18,15 | 18,66 | 00:00:00 | | 2005-01-13 | 18,12 | 5.885.200 | 18,39 | 18,09 | 18,31 | 00:00:00 | | 2005-01-14 | 18,18 | 5.492.200 | 18,29 | 18,05 | 18,05 | 00:00:00 | | 2005-01-17 | 18,42 | 4.969.400 | 18,47 | 18,20 | 18,23 | 00:00:00 | | 2005-01-18 | 18,42 | 11.836.400 | 18,44 | 18,16 | 18,34 | 00:00:00 | | 2005-01-19 | 18,35 | 6.203.900 | 18,65 | 18,34 | 18,50 | 00:00:00 | | 2005-01-20 | 18,18 | 5.075.800 | 18,29 | 18,11 | 18,18 | 00:00:00 | | 2005-01-21 | 18,13 | 4.567.400 | 18,22 | 18,05 | 18,05 | 00:00:00 | | 2005-01-24 | 18,06 | 7.355.400 | 18,13 | 17,90 | 18,06 | 00:00:00 | | 2005-01-25 | 18,28 | 6.067.900 | 18,33 | 17,96 | 17,97 | 00:00:00 | | 2005-01-26 | 18,26 | 4.628.100 | 18,33 | 18,14 | 18,32 | 00:00:00 | | 2005-01-27 | 18,30 | 8.171.100 | 18,51 | 18,16 | 18,40 | 00:00:00 | | 2005-01-28 | 18,23 | 4.651.500 | 18,51 | 18,22 | 18,35 | 00:00:00 | | 2005-01-31 | 18,62 | 7.473.200 | 18,67 | 18,38 | 18,38 | 00:00:00 | | 2005-02-01 | 18,75 | 5.861.100 | 18,80 | 18,52 | 18,56 | 00:00:00 | | 2005-02-02 | 18,72 | 5.035.000 | 18,82 | 18,62 | 18,75 | 00:00:00 | | 2005-02-03 | 18,50 | 5.198.400 | 18,77 | 18,46 | 18,72 | 00:00:00 | | 2005-02-04 | 18,62 | 4.574.600 | 18,72 | 18,50 | 18,67 | 00:00:00 | | 2005-02-07 | 18,83 | 6.312.500 | 18,83 | 18,64 | 18,72 | 00:00:00 | | 2005-02-08 | 19,10 | 6.697.300 | 19,10 | 18,79 | 18,83 | 00:00:00 | | 2005-02-09 | 18,90 | 7.954.600 | 19,15 | 18,90 | 19,12 | 00:00:00 | | 2005-02-10 | 18,82 | 5.610.700 | 19,06 | 18,80 | 19,02 | 00:00:00 | | 2005-02-11 | 19,31 | 8.222.000 | 19,35 | 18,90 | 18,90 | 00:00:00 | | 2005-02-14 | 19,34 | 3.996.000 | 19,36 | 19,22 | 19,28 | 00:00:00 | | 2005-02-15 | 19,35 | 5.143.300 | 19,38 | 19,18 | 19,29 | 00:00:00 | | 2005-02-16 | 19,13 | 5.409.100 | 19,32 | 19,09 | 19,32 | 00:00:00 | | 2005-02-17 | 19,29 | 6.025.400 | 19,37 | 19,08 | 19,13 | 00:00:00 | | 2005-02-18 | 19,49 | 8.974.700 | 19,54 | 19,20 | 19,23 | 00:00:00 | | 2005-02-21 | 19,63 | 6.682.700 | 19,74 | 19,49 | 19,51 | 00:00:00 | | 2005-02-22 | 19,71 | 10.707.900 | 19,71 | 19,42 | 19,61 | 00:00:00 | | 2005-02-23 | 19,49 | 11.384.300 | 19,59 | 19,39 | 19,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
