Italia markets closed

AXA SA (AXA.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,80+0,37 (+1,11%)
Alla chiusura: 09:02AM CEST
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202433,6133,6133,6133,8033,803
17 mag 202433,4333,4333,4333,4333,43-
16 mag 202433,4833,5833,4833,5833,583
15 mag 202433,2633,5933,2633,5933,5940
14 mag 202433,5833,5833,2633,2633,26300
13 mag 202433,7533,7533,5433,5833,581.960
10 mag 202433,4233,4233,4233,4233,42-
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-
*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...