Italia markets open in 6 hours 13 minutes

AXA SA (0HAR.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,23+0,03 (+0,14%)
Alla chiusura: 08:01AM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202434,7835,1333,9734,2534,2521.876.360
23 apr 202434,5634,9834,1234,8634,866.518.959
22 apr 202434,4134,7733,6934,4034,4022.401.840
19 apr 202433,6034,0333,3933,8833,886.221.349
18 apr 202433,5834,0033,2533,8333,833.173.139
17 apr 202433,0033,8033,0233,6033,603.649.294
16 apr 202433,3134,0333,1233,2433,245.044.377
15 apr 202433,2934,1333,4533,8333,834.715.276
12 apr 202433,0133,9033,2433,6533,653.592.817
11 apr 202433,7834,0633,1033,4733,473.772.842
10 apr 202434,5134,1933,4333,8133,817.253.660
09 apr 202434,2434,5433,7933,8633,86977.378
08 apr 202434,1034,5033,9134,3234,322.961.883
05 apr 202434,3835,0633,9034,3634,361.549.994
04 apr 202434,6035,2134,6634,8634,861.002.792
03 apr 202434,8035,1434,7834,8834,882.027.490
02 apr 202434,6035,0334,4834,7734,771.618.509
28 mar 202434,8634,9034,4834,8234,821.724.539
27 mar 202435,0034,9434,3934,6734,67922.980
26 mar 202434,6234,8133,8034,5034,502.124.238
25 mar 202434,0034,6934,0934,5034,501.332.585
22 mar 202434,2234,8834,4834,6334,634.273.702
21 mar 202434,8135,0134,3834,6734,671.204.565
20 mar 202434,0834,6734,4334,5434,542.601.039
19 mar 202434,2234,7834,0334,5834,584.991.844
18 mar 202434,1234,5333,9934,2334,235.318.111
15 mar 202434,0034,5333,8034,3334,33965.361
14 mar 202433,0134,0333,5433,9233,922.607.007
13 mar 202432,9034,1733,7233,8133,814.671.080
12 mar 202433,1233,9932,9933,3533,35894.352
11 mar 202432,6733,7232,8533,1333,135.119.004
08 mar 202433,0533,5832,8133,4833,48511.560
07 mar 202432,5233,1832,3833,1133,111.069.042
06 mar 202432,5032,9032,5332,7632,764.162.923
05 mar 202432,6232,8232,4132,6532,651.615.679
04 mar 202432,1532,6532,2832,5432,541.650.513
01 mar 202433,0833,2932,3132,3732,372.776.069
29 feb 202432,8133,1132,5132,8832,882.661.432
28 feb 202432,5432,8332,1932,7032,708.793.350
27 feb 202432,3732,6532,1132,3932,393.913.617
26 feb 202431,7332,5031,9732,4432,44912.386
23 feb 202432,1732,4431,8432,3032,306.145.534
22 feb 202431,6832,4030,9932,0832,082.863.802
21 feb 202430,2231,4530,9831,2331,2315.393.200
20 feb 202431,1631,2030,7131,0831,088.312.894
19 feb 202431,0631,1730,7930,9230,921.434.619
16 feb 202430,7831,0730,5930,9730,971.154.751
15 feb 202430,7030,9530,4530,6630,661.711.488
14 feb 202430,0030,8230,4930,6030,601.084.631
13 feb 202429,9130,8930,4330,6630,661.422.614
12 feb 202430,1930,6629,8130,4130,411.433.251
09 feb 202430,1030,2829,8529,9929,99757.213
08 feb 202430,2030,6330,0730,0830,081.662.815
07 feb 202430,4230,8330,4230,5230,52319.483
06 feb 202430,4230,7630,2330,6530,651.204.148
05 feb 202430,2030,5830,1730,3530,351.198.276
02 feb 202430,6530,8530,3230,5230,52126.442
01 feb 202430,9531,3530,3930,7030,70681.490
31 gen 202431,3531,5330,9431,2131,211.230.783
30 gen 202431,1031,2930,8431,1231,121.162.553
29 gen 202430,9331,1630,7331,0231,02883.210
26 gen 202430,8731,1630,5730,9230,921.650.605
25 gen 202430,9831,1330,6630,7930,79973.815
24 gen 202430,5130,9930,3330,8730,871.831.143
23 gen 202430,9030,8030,4430,5830,582.196.143
22 gen 202430,7030,9230,1930,7230,724.607.422
19 gen 202430,1030,6329,7830,4930,491.887.442
18 gen 202429,5730,0429,3429,8729,871.437.006
17 gen 202429,0229,7929,1729,5229,521.300.601
16 gen 202429,4729,6129,0729,1929,191.137.066
15 gen 202429,2729,6329,2729,3629,36778.081
12 gen 202429,5129,6429,0529,4329,431.657.342
11 gen 202429,8029,9229,1829,2629,264.028.906
10 gen 202429,5929,8229,4129,5429,54813.441
09 gen 202429,9429,9129,5029,6529,652.829.042
08 gen 202429,7829,9729,6629,8929,89515.173
05 gen 202429,8829,9429,5029,8729,871.004.617
04 gen 202429,6529,9929,4529,8729,875.995.000
03 gen 202429,9130,0929,5429,6929,691.258.022
02 gen 202429,7929,9729,6029,7629,761.065.024
29 dic 202329,6129,6829,2529,4929,49414.917
28 dic 202329,9529,7629,4129,4329,43511.283
27 dic 202329,6029,8229,4429,6029,60224.613
22 dic 202330,0029,8629,3429,6929,692.483.948
21 dic 202329,4729,6629,1929,5029,502.403.242
20 dic 202329,4929,6629,1529,3829,388.213.219
19 dic 202329,1529,3828,9329,3329,331.311.526
18 dic 202329,2029,4028,9929,1429,142.976.782
15 dic 202329,4329,5629,1729,1729,176.691.364
14 dic 202329,8429,9529,1129,4329,436.101.997
13 dic 202329,7030,2529,7229,9129,917.689.742
12 dic 202330,1130,3329,8830,0730,074.329.455
11 dic 202329,8830,1729,7829,9529,956.431.776
08 dic 202329,9630,0829,6729,8729,871.466.888
07 dic 202329,5229,9329,3929,8129,817.421.208
06 dic 202329,3629,7829,0929,6629,665.887.335
05 dic 202329,0129,3028,8729,2729,272.284.359
04 dic 202328,8529,0828,7829,0229,022.607.317
01 dic 202328,7029,1528,4228,9328,931.514.518
30 nov 202328,2528,6828,3928,6028,603.898.607
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...