Italia markets open in 1 hour 54 minutes

AXA SA (AXA.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,49+0,02 (+0,06%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202432,4932,4932,4932,4932,49-
30 apr 202432,4732,4732,4732,4732,47-
30 apr 20241.98 Dividendo
29 apr 202434,2934,2934,2934,2932,31-
26 apr 202434,0934,0934,0934,0932,12-
25 apr 202434,0334,0334,0334,0332,07-
24 apr 202434,9734,9734,9734,9732,95-
23 apr 202434,4734,4734,4734,4732,48-
22 apr 202434,3634,3634,3634,3632,381.000
19 apr 202433,4133,4133,4133,4131,48-
18 apr 202433,5033,5033,5033,5031,57-
17 apr 202433,1233,6933,1233,6931,7415
16 apr 202433,3733,3733,3733,3731,44-
15 apr 202433,4733,8833,4733,8831,92600
12 apr 202433,6033,6733,6033,6731,73260
11 apr 202433,6733,6733,6733,6731,73-
10 apr 202433,8033,8033,8033,8031,85-
09 apr 202434,2934,2934,1934,1932,225
08 apr 202434,0634,4734,0634,4732,4820
05 apr 202434,3334,3334,3334,3332,35-
04 apr 202434,8935,1234,8935,1233,095
03 apr 202434,6234,9034,6234,9032,881.300
02 apr 202434,5734,9434,5734,9432,9210
28 mar 202434,6434,8134,6434,6832,68300
27 mar 202434,4434,4434,3634,3632,38-
26 mar 202434,4834,4834,4834,4832,49-
25 mar 202434,4934,5134,4934,4932,49400
22 mar 202434,6334,6334,6134,6332,64600
21 mar 202434,8334,8334,8334,8332,81-
20 mar 202434,5334,5834,5334,5832,5834
19 mar 202434,3034,3034,3034,3032,32-
18 mar 202434,3534,3534,3434,3432,36250
15 mar 202433,8234,3833,8234,3832,391.507
14 mar 202433,8133,8133,7633,7631,821
13 mar 202433,8033,8033,8033,8031,85-
12 mar 202433,1333,1333,1333,1331,22-
11 mar 202433,4333,4333,4333,4331,50-
08 mar 202433,0333,0333,0333,0331,13-
07 mar 202432,5632,5632,5632,5630,68-
06 mar 202432,6232,6232,6232,6230,74-
05 mar 202432,3132,3132,3132,3130,45-
04 mar 202432,3832,3832,3832,3830,51-
01 mar 202432,9732,9732,9732,9731,07-
29 feb 202432,5832,9032,5832,9031,0040
28 feb 202432,3032,5832,3032,5830,7020
27 feb 202432,2532,2532,2532,2530,39-
26 feb 202432,0732,4432,0732,4230,551.050
23 feb 202431,9731,9731,9731,9730,12-
22 feb 202431,5932,0231,5932,0230,1750
21 feb 202430,9930,9930,9930,9929,20-
20 feb 202430,9230,9230,9230,9229,13-
19 feb 202430,9730,9730,9730,9729,18-
16 feb 202430,8831,0030,8831,0029,2125
15 feb 202430,6330,6330,6330,6328,86-
14 feb 202430,5530,5530,5530,5528,78-
13 feb 202430,5330,8330,5330,6728,905.000
12 feb 202430,0030,0030,0030,0028,26-
09 feb 202430,1530,1530,1530,1528,40-
08 feb 202430,3430,3430,3030,3028,55500
07 feb 202430,5830,5830,5830,5828,81-
06 feb 202430,5030,5030,5030,5028,73-
05 feb 202430,5430,5430,5430,5428,78-
02 feb 202430,7530,7530,7530,7528,97-
01 feb 202430,9430,9430,9430,9429,15-
31 gen 202431,0431,0431,0431,0429,25-
30 gen 202431,1431,1431,1431,1429,34-
29 gen 202430,8331,2230,8331,2229,42321
26 gen 202430,6230,6230,6230,6228,85-
25 gen 202430,7730,7730,7730,7729,00-
24 gen 202430,6730,6730,6730,6728,90-
23 gen 202430,6630,6630,6630,6628,89-
22 gen 202430,7330,7330,6630,6628,89100
19 gen 202430,0030,0030,0030,0028,26-
18 gen 202429,6029,6029,6029,6027,89-
17 gen 202429,3329,3329,3329,3327,64-
16 gen 202429,1729,1729,1729,1727,49-
15 gen 202429,4229,4229,4229,4227,72-
12 gen 202429,3329,4229,3329,4227,72300
11 gen 202429,7429,7429,7429,7428,02-
10 gen 202429,4429,4429,4429,4427,74-
09 gen 202429,9229,9229,9229,9228,20-
08 gen 202429,7829,7829,7829,7828,06-
05 gen 202429,7729,7729,7729,7728,06-
04 gen 202429,9129,9129,9129,9128,18-
03 gen 202429,6829,9329,6829,9328,21335
02 gen 202429,5329,5329,5329,5327,83-
29 dic 202329,4429,5029,4429,5027,80-
28 dic 202329,5929,5929,5929,5927,88-
27 dic 202329,7429,7429,7429,7428,02-
22 dic 202329,3529,6729,3529,6727,9650
21 dic 202329,2329,2329,2329,2327,54-
20 dic 202329,4329,4329,4329,4327,74-
19 dic 202329,1329,1329,1329,1327,44-
18 dic 202329,2229,2229,2229,2227,53-
15 dic 202329,4329,5529,4329,5527,84195
14 dic 202329,9229,9229,3229,3227,63250
13 dic 202329,9029,9229,9029,9228,1920
12 dic 202329,8129,8129,8129,8128,08-
11 dic 202329,9629,9629,9629,9628,23-
08 dic 202329,8229,9929,8229,9928,25170
*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...