Italia markets closed

AXA SA (AXAHF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,47-2,14 (-5,85%)
Alla chiusura: 09:39AM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202435,1635,1633,1034,4734,47928
30 apr 202436,6236,6236,6236,6236,62-
30 apr 20242.124 Dividendo
29 apr 202436,9636,9636,3936,6234,5026.400
26 apr 202436,5036,5036,5036,5034,38200
25 apr 202436,7436,7436,7036,7034,57300
24 apr 202436,9036,9036,9036,9034,76-
23 apr 202436,9536,9536,9036,9034,761.400
22 apr 202436,5536,5536,5536,5534,43400
19 apr 202436,5536,5536,5536,5534,431.600
18 apr 202435,9235,9235,9235,9233,84200
17 apr 202435,9735,9735,7835,9233,84600
16 apr 202435,0535,5735,0535,5733,511.400
15 apr 202435,9735,9735,6835,6833,61400
12 apr 202435,7335,7335,7335,7333,661.000
11 apr 202436,9136,9136,9136,9134,77-
10 apr 202436,9136,9136,9136,9134,77-
09 apr 202436,9136,9136,9136,9134,77-
08 apr 202437,2737,2736,9136,9134,77600
05 apr 202436,9536,9536,9536,9534,81300
04 apr 202437,5537,5537,5537,5535,371.000
03 apr 202437,6937,6937,3637,3635,19900
02 apr 202437,7037,7037,7037,7035,51-
01 apr 202438,7038,7037,0037,7035,51700
28 mar 202437,9837,9837,6037,6035,422.000
27 mar 202437,6537,6937,2837,3835,2111.400
26 mar 202436,9036,9036,9036,9034,76-
25 mar 202436,9036,9036,9036,9034,76600
22 mar 202437,0437,0437,0437,0434,89900
21 mar 202437,5537,6037,5537,6035,421.700
20 mar 202436,7336,7336,7336,7334,60-
19 mar 202436,7336,7336,7336,7334,60-
18 mar 202436,8137,0336,7336,7334,602.700
15 mar 202437,7037,7037,7037,7035,51400
14 mar 202436,9637,1636,7637,1635,002.800
13 mar 202437,0337,0337,0337,0334,88-
12 mar 202437,0037,0337,0037,0334,881.900
11 mar 202436,4036,4036,2036,2034,103.000
08 mar 202436,5036,8736,5036,8734,73900
07 mar 202436,0036,1636,0036,0333,946.000
06 mar 202435,9435,9435,9435,9433,861.000
05 mar 202435,5335,5335,3135,4033,35400
04 mar 202435,4935,5934,9035,5933,531.900
01 mar 202435,0535,0835,0535,0833,051.200
29 feb 202435,5035,7035,4035,7033,638.100
28 feb 202435,3235,3235,3235,3233,271.700
27 feb 202435,0635,0635,0635,0633,031.600
26 feb 202435,1135,1135,1135,1133,071.400
23 feb 202435,0035,0035,0035,0032,97800
22 feb 202434,5534,9034,5534,9032,88800
21 feb 202433,4833,9533,4833,9531,983.600
20 feb 202433,3733,6833,3733,6831,73300
16 feb 202433,3033,3033,3033,3031,37400
15 feb 202433,3033,3033,3033,3031,37200
14 feb 202432,8232,8232,5432,5430,651.300
13 feb 202433,0433,0433,0433,0431,12-
12 feb 202433,0033,0433,0033,0431,128.600
09 feb 202432,3032,3632,1132,3030,432.700
08 feb 202432,6732,6732,6732,6730,78-
07 feb 202432,6732,6732,6732,6730,78-
06 feb 202432,6732,6732,6732,6730,78100
05 feb 202432,5732,5732,1632,1630,29500
02 feb 202432,7132,7132,7132,7130,81300
01 feb 202432,8132,8132,7132,7130,81700
31 gen 202434,0034,1234,0034,1232,141.700
30 gen 202433,8333,8333,4033,4031,46900
29 gen 202433,2033,2033,2033,2031,27500
26 gen 202433,4733,4733,4733,4731,5319.300
25 gen 202433,3333,3333,2333,2331,301.200
24 gen 202433,7033,7033,3633,3631,433.400
23 gen 202433,4233,4233,2233,3831,443.500
22 gen 202433,7633,8633,7633,8631,90400
19 gen 202433,0033,2532,9832,9831,076.600
18 gen 202432,5632,5632,5632,5630,67700
17 gen 202431,9531,9531,9531,9530,107.800
16 gen 202432,0032,0932,0032,0930,23700
12 gen 202432,3032,6032,1332,6030,71600
11 gen 202431,7631,7631,7631,7629,92200
10 gen 202432,1232,1232,1232,1230,26300
09 gen 202432,0832,0832,0832,0830,2213.100
08 gen 202432,5932,5932,5932,5930,7020.100
05 gen 202432,5932,5932,5932,5930,703.300
04 gen 202432,7132,8332,7132,8330,93500
03 gen 202432,1832,2632,1832,2630,391.500
02 gen 202432,5932,9932,4732,4930,611.000
29 dic 202332,3232,3232,3232,3230,45500
28 dic 202332,5232,5232,5232,5230,63-
27 dic 202332,5232,5232,5232,5230,638.200
26 dic 202332,6032,6032,5232,5230,631.200
22 dic 202332,0332,0332,0332,0330,1714.900
21 dic 202332,0332,0332,0332,0330,17-
20 dic 202331,9732,2931,9732,0330,175.300
19 dic 202332,0032,0032,0032,0030,14300
18 dic 202332,1732,1731,6531,6529,81400
15 dic 202331,6131,6131,6131,6129,78200
14 dic 202332,2832,2832,2832,2830,41100
13 dic 202332,1232,1232,1232,1230,261.600
12 dic 202332,0432,0432,0432,0430,18400
11 dic 202332,0632,2332,0632,2330,36500
08 dic 202331,8432,3631,8432,3630,48142.800
*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...