|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 12,77 | 0 | 12,77 | 12,77 | 12,77 | 00:00:00 | | 2003-01-02 | 13,99 | 6.646.300 | 13,99 | 12,71 | 12,77 | 00:00:00 | | 2003-01-03 | 14,20 | 9.126.300 | 14,48 | 13,94 | 14,08 | 00:00:00 | | 2003-01-06 | 14,17 | 6.503.000 | 14,55 | 13,71 | 14,40 | 00:00:00 | | 2003-01-07 | 13,49 | 7.666.300 | 14,48 | 13,46 | 14,48 | 00:00:00 | | 2003-01-08 | 13,04 | 9.156.000 | 13,57 | 12,95 | 13,49 | 00:00:00 | | 2003-01-09 | 13,59 | 7.247.000 | 13,63 | 12,65 | 13,05 | 00:00:00 | | 2003-01-10 | 13,73 | 8.138.600 | 13,97 | 13,24 | 13,48 | 00:00:00 | | 2003-01-13 | 13,61 | 8.181.600 | 13,97 | 13,35 | 13,75 | 00:00:00 | | 2003-01-14 | 13,74 | 6.490.900 | 13,92 | 13,51 | 13,61 | 00:00:00 | | 2003-01-15 | 13,34 | 6.261.100 | 13,97 | 13,27 | 13,97 | 00:00:00 | | 2003-01-16 | 13,39 | 4.911.800 | 13,70 | 13,12 | 13,27 | 00:00:00 | | 2003-01-17 | 12,64 | 7.713.400 | 13,30 | 12,61 | 13,25 | 00:00:00 | | 2003-01-20 | 12,12 | 6.392.900 | 12,76 | 12,09 | 12,69 | 00:00:00 | | 2003-01-21 | 12,08 | 13.348.400 | 12,60 | 11,90 | 12,25 | 00:00:00 | | 2003-01-22 | 11,89 | 14.962.800 | 12,09 | 11,37 | 11,99 | 00:00:00 | | 2003-01-23 | 12,02 | 11.930.500 | 12,45 | 11,75 | 12,08 | 00:00:00 | | 2003-01-24 | 11,98 | 10.698.900 | 12,65 | 11,93 | 12,05 | 00:00:00 | | 2003-01-27 | 11,18 | 12.042.400 | 11,93 | 11,06 | 11,86 | 00:00:00 | | 2003-01-28 | 10,99 | 9.329.600 | 11,57 | 10,73 | 11,36 | 00:00:00 | | 2003-01-29 | 10,99 | 13.985.900 | 11,25 | 10,23 | 10,98 | 00:00:00 | | 2003-01-30 | 11,77 | 11.879.100 | 11,85 | 11,08 | 11,30 | 00:00:00 | | 2003-01-31 | 11,42 | 10.626.800 | 11,47 | 11,06 | 11,29 | 00:00:00 | | 2003-02-03 | 11,93 | 8.671.400 | 12,18 | 11,81 | 11,85 | 00:00:00 | | 2003-02-04 | 11,10 | 9.491.700 | 11,85 | 11,02 | 11,80 | 00:00:00 | | 2003-02-05 | 11,69 | 12.381.700 | 11,74 | 10,71 | 11,12 | 00:00:00 | | 2003-02-06 | 11,23 | 10.105.100 | 11,80 | 11,05 | 11,50 | 00:00:00 | | 2003-02-07 | 10,77 | 9.883.000 | 11,36 | 10,76 | 11,30 | 00:00:00 | | 2003-02-10 | 10,42 | 7.713.200 | 10,85 | 10,38 | 10,85 | 00:00:00 | | 2003-02-11 | 11,12 | 7.565.100 | 11,18 | 10,60 | 10,70 | 00:00:00 | | 2003-02-12 | 10,72 | 8.281.000 | 10,87 | 10,53 | 10,75 | 00:00:00 | | 2003-02-13 | 10,92 | 9.361.700 | 11,15 | 10,29 | 10,50 | 00:00:00 | | 2003-02-14 | 11,60 | 15.672.900 | 11,97 | 11,00 | 11,00 | 00:00:00 | | 2003-02-17 | 12,05 | 8.112.500 | 12,12 | 11,87 | 11,97 | 00:00:00 | | 2003-02-18 | 12,49 | 8.085.500 | 12,55 | 11,76 | 12,12 | 00:00:00 | | 2003-02-19 | 12,02 | 8.625.800 | 12,58 | 12,02 | 12,41 | 00:00:00 | | 2003-02-20 | 11,58 | 8.069.100 | 12,23 | 11,47 | 12,00 | 00:00:00 | | 2003-02-21 | 11,86 | 5.954.700 | 11,93 | 11,40 | 11,40 | 00:00:00 | | 2003-02-24 | 11,58 | 7.007.300 | 11,98 | 11,57 | 11,90 | 00:00:00 | | 2003-02-25 | 10,53 | 14.300.800 | 11,41 | 10,52 | 11,36 | 00:00:00 | | 2003-02-26 | 10,29 | 16.823.600 | 10,89 | 10,00 | 10,80 | 00:00:00 | | 2003-02-27 | 10,98 | 17.110.800 | 11,17 | 9,97 | 10,35 | 00:00:00 | | 2003-02-28 | 11,34 | 15.424.900 | 11,41 | 10,72 | 11,00 | 00:00:00 | | 2003-03-03 | 11,44 | 11.411.900 | 11,78 | 11,20 | 11,46 | 00:00:00 | | 2003-03-04 | 10,88 | 10.155.400 | 11,25 | 10,66 | 11,21 | 00:00:00 | | 2003-03-05 | 10,95 | 8.444.200 | 11,07 | 10,52 | 10,65 | 00:00:00 | | 2003-03-06 | 10,50 | 10.204.500 | 11,12 | 10,42 | 11,12 | 00:00:00 | | 2003-03-07 | 10,18 | 13.991.900 | 10,46 | 9,95 | 10,30 | 00:00:00 | | 2003-03-10 | 9,69 | 9.439.000 | 10,31 | 9,56 | 10,31 | 00:00:00 | | 2003-03-11 | 9,66 | 16.502.200 | 10,20 | 9,22 | 9,56 | 00:00:00 | | 2003-03-12 | 9,06 | 23.134.400 | 10,10 | 9,05 | 9,80 | 00:00:00 | | 2003-03-13 | 10,30 | 17.450.100 | 10,33 | 9,27 | 9,49 | 00:00:00 | | 2003-03-14 | 12,06 | 39.990.800 | 12,15 | 10,70 | 10,70 | 00:00:00 | | 2003-03-17 | 12,63 | 20.857.400 | 13,15 | 11,16 | 11,34 | 00:00:00 | | 2003-03-18 | 12,18 | 25.358.600 | 13,23 | 11,92 | 12,84 | 00:00:00 | | 2003-03-19 | 12,32 | 15.831.100 | 12,60 | 11,86 | 12,27 | 00:00:00 | | 2003-03-20 | 11,72 | 17.280.900 | 12,74 | 11,56 | 11,85 | 00:00:00 | | 2003-03-21 | 12,60 | 16.520.600 | 12,73 | 11,91 | 11,91 | 00:00:00 | | 2003-03-24 | 11,70 | 11.051.100 | 12,31 | 11,61 | 12,23 | 00:00:00 | | 2003-03-25 | 12,15 | 13.206.000 | 12,30 | 11,06 | 11,50 | 00:00:00 | | 2003-03-26 | 12,20 | 11.272.100 | 12,55 | 11,96 | 12,27 | 00:00:00 | | 2003-03-27 | 11,90 | 9.747.100 | 12,10 | 11,70 | 11,98 | 00:00:00 | | 2003-03-28 | 11,78 | 9.254.200 | 12,06 | 11,42 | 12,05 | 00:00:00 | | 2003-03-31 | 10,82 | 14.138.700 | 11,35 | 10,64 | 11,35 | 00:00:00 | | 2003-04-01 | 10,89 | 12.255.300 | 11,19 | 10,71 | 10,96 | 00:00:00 | | 2003-04-02 | 11,73 | 14.409.400 | 11,96 | 11,26 | 11,39 | 00:00:00 | | 2003-04-03 | 12,02 | 11.715.500 | 12,37 | 11,78 | 11,90 | 00:00:00 | | 2003-04-04 | 12,02 | 11.931.900 | 12,50 | 11,76 | 12,05 | 00:00:00 | | 2003-04-07 | 13,05 | 20.795.600 | 13,50 | 12,82 | 12,95 | 00:00:00 | | 2003-04-08 | 12,76 | 16.009.100 | 13,25 | 12,62 | 12,80 | 00:00:00 | | 2003-04-09 | 12,76 | 15.716.100 | 13,05 | 12,23 | 12,51 | 00:00:00 | | 2003-04-10 | 11,94 | 19.109.700 | 12,55 | 11,88 | 12,12 | 00:00:00 | | 2003-04-11 | 12,15 | 17.162.600 | 12,46 | 11,80 | 12,17 | 00:00:00 | | 2003-04-14 | 12,69 | 11.645.700 | 12,76 | 11,96 | 12,15 | 00:00:00 | | 2003-04-15 | 13,10 | 14.785.800 | 13,23 | 12,83 | 13,03 | 00:00:00 | | 2003-04-16 | 13,05 | 23.991.200 | 13,66 | 12,91 | 13,45 | 00:00:00 | | 2003-04-17 | 13,05 | 9.881.400 | 13,27 | 12,75 | 12,76 | 00:00:00 | | 2003-04-18 | 13,05 | 0 | 13,05 | 13,05 | 13,05 | 00:00:00 | | 2003-04-21 | 13,05 | 0 | 13,05 | 13,05 | 13,05 | 00:00:00 | | 2003-04-22 | 13,40 | 8.561.700 | 13,58 | 12,91 | 13,40 | 00:00:00 | | 2003-04-23 | 13,96 | 20.252.200 | 14,25 | 13,83 | 13,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
