Italia markets open in 6 hours 21 minutes

AXA SA (AXA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,41-1,50 (-6,87%)
Alla chiusura: 05:26PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202221,6821,6820,4020,4120,416.961
04 lug 202221,8121,9221,7721,9121,911.401
01 lug 202221,6621,7821,6621,7821,781.201
30 giu 202221,6521,6521,4021,5521,551.958
29 giu 202222,3022,3022,0522,0522,051.220
28 giu 202222,4222,4222,3322,3322,33125
27 giu 202222,4722,5122,1222,1222,12526
24 giu 202222,1522,4622,1522,4622,461.850
23 giu 202222,1522,1521,8021,8021,801.473
22 giu 202222,9122,9122,9122,9122,91-
21 giu 202222,9122,9122,9122,9122,9150
20 giu 202222,5522,5522,5522,5522,5543
17 giu 202222,5522,6122,5522,6122,61650
16 giu 202222,6722,6722,5022,5022,5084
15 giu 202222,8223,2522,8223,0323,032.948
14 giu 202222,2722,3222,2722,3222,32187
13 giu 202222,4622,4622,0022,0022,001.433
10 giu 202223,1523,1522,4722,5822,583.914
09 giu 202223,4023,5523,3823,3823,381.634
08 giu 202223,5323,5323,1323,1323,135.996
07 giu 202223,9823,9823,6323,6323,631.417
06 giu 202223,9024,0223,9024,0224,021.002
03 giu 202223,5523,5823,5023,5023,50290
02 giu 202223,4123,4123,4123,4123,41999
01 giu 202223,8223,8223,5223,5223,52600
31 mag 202223,9023,9023,4023,4023,408.406
30 mag 202224,1224,1624,0424,1624,162.090
27 mag 202224,1024,1223,9524,1224,121.446
26 mag 202223,8523,9023,7823,8923,893.488
25 mag 202223,6023,6623,5323,6623,661.930
24 mag 202223,2223,2523,2223,2523,25370
23 mag 202223,2023,2023,2023,2023,20-
20 mag 202223,2823,5123,2023,2023,201.720
19 mag 202223,0023,0022,8222,9022,901.490
18 mag 202223,6423,6423,5023,5023,50411
17 mag 202223,4723,6923,4723,6523,653.147
16 mag 202222,9623,1122,9322,9622,96937
13 mag 202222,9222,9722,8722,9622,963.880
12 mag 202222,6022,7222,3022,7222,722.439
11 mag 202222,4722,9622,4722,9622,961.769
10 mag 202222,3222,6222,3222,6122,612.780
09 mag 202222,5422,6322,1922,2022,202.246
06 mag 202223,1023,1022,5722,8122,8112.295
06 mag 20221.54 Dividendo
05 mag 202225,1725,1724,7324,7323,191.337
04 mag 202225,3525,3525,1725,1723,606.725
03 mag 202225,2025,4925,2025,4523,87725
02 mag 202225,3025,3024,9525,1223,561.505
29 apr 202225,8525,8525,4725,4823,891.374
28 apr 202225,8126,0725,4225,8124,202.651
27 apr 202225,8425,9325,5925,5924,00226
26 apr 202226,3326,3325,9926,0024,381.761
25 apr 202226,1826,1825,7725,7724,171.164
22 apr 202226,7526,7726,5026,5824,921.400
21 apr 202227,1727,3527,1727,2125,5211.532
20 apr 202227,1027,1027,0727,0725,38412
19 apr 202226,8827,0326,8426,8425,171.135
14 apr 202226,7527,0226,7527,0225,342.161
13 apr 202226,8826,9626,7026,7025,041.879
12 apr 202226,3826,8126,0626,8125,141.648
11 apr 202226,2826,6626,2826,4124,776.963
08 apr 202225,7925,9025,6225,8224,21565
07 apr 202225,8225,8925,8125,8924,2812.298
06 apr 202225,6026,0425,3925,5023,9210.849
05 apr 202226,0726,0725,5625,5823,981.283
04 apr 202226,6526,6526,2226,2724,63849
01 apr 202226,6326,8326,5626,7825,121.082
31 mar 202226,7626,8126,7526,8025,131.300
30 mar 202226,5926,6026,5026,5024,85497
29 mar 202226,5226,8726,5226,7725,105.764
28 mar 202226,1426,3626,0026,0124,394.640
25 mar 202225,4125,6425,4125,6424,04400
24 mar 202225,8525,8525,5625,7624,161.712
23 mar 202226,0926,1025,6625,7024,106.900
22 mar 202225,8026,2325,8026,2324,60294
21 mar 202225,4625,8325,4625,6224,021.250
18 mar 202225,2625,4325,2625,4323,853.198
17 mar 202225,3525,4225,3525,3523,78821
16 mar 202225,7325,9025,5025,6424,042.251
15 mar 202224,5025,0924,4725,0923,534.688
14 mar 202225,1725,1724,8424,9723,423.718
11 mar 202223,7324,6623,6724,2622,752.219
10 mar 202223,9823,9823,6023,6022,14949
09 mar 202223,4924,2423,4924,2422,733.319
08 mar 202221,8023,0221,8022,8221,394.684
07 mar 202221,5622,9121,1722,5121,116.414
04 mar 202223,1923,1922,1822,3320,937.559
03 mar 202223,4123,8723,3623,6422,178.597
02 mar 202222,3323,3322,1923,2021,767.803
01 mar 202224,2124,3323,2023,2021,766.598
28 feb 202224,1124,2523,6423,8822,394.799
25 feb 202224,5024,8324,2524,7723,239.461
24 feb 202224,7025,3124,2524,5022,9719.148
23 feb 202226,4926,6226,2526,2524,62342
22 feb 202225,7026,4025,6826,2324,605.095
21 feb 202227,2227,2526,5526,5824,92530
18 feb 202227,3327,3326,7726,7725,113.726
17 feb 202227,4427,4527,0727,1225,431.133
16 feb 202228,1628,2327,8428,1326,381.118
15 feb 202227,8728,1027,8728,0626,316.893
*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...