Italia markets close in 2 hours 48 minutes

AXA SA (AXA.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,42-0,14 (-0,42%)
In data: 08:15AM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202433,4233,4233,4233,4233,4220
09 mag 202433,2833,5633,2833,5633,5620
08 mag 202432,5233,2832,5233,2833,283.380
07 mag 202432,2332,5232,2332,5232,52100
06 mag 202431,4832,2331,4832,2332,23350
03 mag 202432,5532,5531,4031,4831,48650
02 mag 202432,5632,5632,0132,1732,17316
30 apr 202432,5632,5632,5632,5632,56515
30 apr 20241.98 Dividendo
29 apr 202434,0034,0034,0034,0032,02-
26 apr 202434,1034,1033,9034,0032,02220
25 apr 202434,2734,2733,8633,8631,89180
24 apr 202434,8734,8734,4334,4332,421.000
23 apr 202434,4834,4834,4834,4832,47-
22 apr 202434,2434,2434,2434,2432,25-
19 apr 202433,7033,7033,7033,7031,74-
18 apr 202433,7033,7033,7033,7031,74-
17 apr 202433,2633,7033,2633,7031,74500
16 apr 202433,5733,5733,5733,5731,62-
15 apr 202433,7133,7133,7133,7131,75-
12 apr 202433,5933,9133,5933,9131,941.000
11 apr 202433,8633,8633,2433,2431,303.332
10 apr 202434,0234,0233,8233,8631,891.481
09 apr 202434,3134,3134,2834,2832,28100
08 apr 202434,3034,3134,3034,3132,31512
05 apr 202434,4934,4934,1034,1032,11300
04 apr 202434,9635,0434,9534,9532,91150
03 apr 202434,8534,9634,8534,9632,921.000
02 apr 202434,8734,8734,8734,8732,84-
28 mar 202434,6434,8734,6434,8732,83200
27 mar 202434,6034,6034,6034,6032,59-
26 mar 202434,7234,7634,6034,6032,59530
25 mar 202434,7234,7234,7234,7232,70-
22 mar 202434,8734,8734,8734,8732,83-
21 mar 202434,8734,8734,8734,8732,83-
20 mar 202434,5334,8734,5334,8732,8330
19 mar 202434,3534,3534,3534,3532,35-
18 mar 202434,3534,3534,3534,3532,35-
15 mar 202433,8533,8533,8533,8531,88-
14 mar 202433,8533,8533,8533,8531,87-
13 mar 202433,8533,8533,8533,8531,87-
12 mar 202433,3233,3233,3233,3231,38-
11 mar 202433,4733,4733,4733,4731,52-
08 mar 202433,0333,4933,0333,4731,52500
07 mar 202432,7632,7632,7632,7630,85-
06 mar 202432,6232,7932,6232,7630,85605
05 mar 202432,6332,6332,5432,5430,65310
04 mar 202432,6332,7232,6032,7230,811.930
01 mar 202432,9932,9932,9932,9931,07-
29 feb 202432,7532,7532,7532,7530,84-
28 feb 202432,3732,7532,3732,7530,84601
27 feb 202432,3732,3732,3732,3730,48-
26 feb 202432,2032,4332,2032,3730,481.005
23 feb 202432,1932,3131,9432,3130,42370
22 feb 202431,5032,1931,5032,1930,32600
21 feb 202431,1231,4431,1231,4429,61250
20 feb 202431,0231,1231,0231,1229,31100
19 feb 202431,0231,0231,0231,0229,22-
16 feb 202430,8231,0230,8231,0229,2220
15 feb 202430,6230,6230,6230,6228,84-
14 feb 202430,7530,7530,6230,6228,84130
13 feb 202430,7530,7530,7530,7528,95-
12 feb 202430,1330,7730,1330,7728,98170
09 feb 202430,2630,2630,2630,2628,50-
08 feb 202430,7130,7130,7130,7128,92-
07 feb 202430,7430,7430,7430,7428,95-
06 feb 202430,7430,7430,7430,7428,95-
05 feb 202430,8030,8030,8030,8029,01-
02 feb 202430,9330,9330,9330,9329,13-
01 feb 202431,0731,0731,0731,0729,26-
31 gen 202431,0731,0731,0731,0729,26-
30 gen 202431,0931,0931,0731,0729,2620
29 gen 202430,8330,8330,8330,8329,03-
26 gen 202430,7730,7730,7730,7728,98-
25 gen 202430,7730,7730,7730,7728,98-
24 gen 202430,7230,7230,7230,7228,93-
23 gen 202430,7230,7230,7230,7228,93-
22 gen 202430,9730,9730,6630,7228,93940
19 gen 202429,9729,9729,9729,9728,22-
18 gen 202429,6029,6029,6029,6027,88-
17 gen 202429,4329,4329,4329,4327,72-
16 gen 202429,4029,4029,4029,4027,68-
15 gen 202429,3529,3529,3529,3527,65-
12 gen 202429,3529,3529,3529,3527,65-
11 gen 202429,7229,7229,0429,1327,432.990
10 gen 202429,6729,6729,6729,6727,95-
09 gen 202429,9329,9329,9329,9328,19-
08 gen 202429,8529,9329,8329,9328,19900
05 gen 202429,9129,9129,5829,5827,85110
04 gen 202429,9129,9129,9129,9128,16-
03 gen 202429,8229,8529,8229,8528,11600
02 gen 202429,5529,8229,5529,8228,08345
29 dic 202329,5929,5929,5129,5127,79-
28 dic 202329,5929,5929,5929,5927,87-
27 dic 202329,7429,7429,5429,5427,821.350
22 dic 202329,5129,5129,5129,5127,80-
21 dic 202329,4329,5129,4329,5127,801.900
20 dic 202329,4329,4329,4329,4327,72-
19 dic 202329,1629,1629,1629,1627,46-
18 dic 202329,0829,3129,0829,1627,46400
*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...