Italia markets closed

AXA SA (CS.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,90+0,08 (+0,24%)
Alla chiusura: 05:37PM CEST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202433,6234,0333,4033,9033,904.710.545
18 apr 202433,5834,0233,5433,8233,824.035.473
17 apr 202433,2633,8133,2233,4633,464.741.990
16 apr 202433,3433,4733,1133,2233,223.909.139
15 apr 202433,8334,1433,8033,8233,823.168.663
12 apr 202433,6133,8933,4633,6633,663.446.386
11 apr 202433,7633,9633,1133,4533,453.681.333
10 apr 202434,0034,0933,4233,8533,853.580.133
09 apr 202434,2134,3233,7933,8633,863.492.467
08 apr 202434,1234,5034,0634,3334,333.051.717
05 apr 202434,3534,4733,9234,1434,144.962.347
04 apr 202435,0035,1934,8534,8534,853.092.491
03 apr 202434,8335,1534,7634,8734,873.586.455
02 apr 202434,7035,0634,5734,7634,764.764.847
28 mar 202434,7034,8834,6834,8134,813.490.177
27 mar 202434,6334,9434,5434,6934,692.723.386
26 mar 202434,6034,8133,7934,6034,605.009.514
25 mar 202434,2834,7034,2834,5834,582.823.619
22 mar 202434,6134,9034,4834,4834,482.707.944
21 mar 202434,8535,0134,5134,6534,653.075.668
20 mar 202434,5134,6734,4234,6034,602.352.650
19 mar 202434,2334,7834,2334,6234,623.164.889
18 mar 202434,1734,5234,0834,2434,242.264.422
15 mar 202434,0134,5334,0134,3334,338.796.493
14 mar 202433,7034,0333,6734,0134,014.075.229
13 mar 202433,9234,1933,8133,8233,823.546.406
12 mar 202433,2133,9933,1933,9633,964.219.267
11 mar 202433,0733,3332,8933,2833,284.019.719
08 mar 202433,0233,5933,0233,5233,523.097.165
07 mar 202432,5733,1732,5633,1033,103.051.206
06 mar 202432,7232,9232,6832,7332,732.148.270
05 mar 202432,6132,7532,4632,7232,721.748.053
04 mar 202432,2932,6632,2632,6232,622.263.805
01 mar 202433,0033,0032,3332,3632,363.005.763
29 feb 202432,8333,1232,7232,8832,887.391.965
28 feb 202432,5132,8332,3932,7132,713.033.632
27 feb 202432,3132,6532,2832,3832,382.649.345
26 feb 202432,1232,5132,1232,3832,383.367.574
23 feb 202432,1632,4431,8332,3032,303.300.491
22 feb 202431,7032,4131,7032,0632,064.691.033
21 feb 202431,1631,4831,1031,1731,173.000.300
20 feb 202430,9631,1830,9231,1731,172.351.697
19 feb 202430,9831,1330,7831,0131,011.348.817
16 feb 202430,8431,0730,7830,9830,983.807.121
15 feb 202430,7430,8530,5530,7830,782.743.874
14 feb 202430,5030,7530,5030,6430,642.778.309
13 feb 202430,6130,9030,4730,6430,642.696.279
12 feb 202430,1030,6730,0730,6330,633.599.411
09 feb 202430,0830,1629,8429,9929,992.483.677
08 feb 202430,3530,4230,0730,0830,083.259.398
07 feb 202430,6030,6430,4230,4430,441.912.016
06 feb 202430,4230,7630,4230,6430,642.935.953
05 feb 202430,4930,5930,1730,4130,412.351.259
02 feb 202430,6530,6730,3230,5330,532.428.875
01 feb 202431,0131,1730,3930,5030,504.195.790
31 gen 202431,4031,5131,0631,1631,163.899.040
30 gen 202431,0031,2430,9131,1431,142.159.277
29 gen 202430,9531,1230,8431,0331,031.808.014
26 gen 202430,8231,1630,8230,9230,922.924.888
25 gen 202430,9130,9330,6630,7530,752.595.619
24 gen 202430,5130,9930,4330,9430,943.827.707
23 gen 202430,7630,7830,4330,6130,612.604.322
22 gen 202430,8030,8830,5630,7230,722.418.491
19 gen 202430,1030,6430,1030,5730,574.361.481
18 gen 202429,4430,0629,3329,9729,973.047.513
17 gen 202429,3529,5529,1629,5229,522.720.352
16 gen 202429,2729,6129,1229,6129,612.651.318
15 gen 202429,2929,4829,2829,4229,421.671.589
12 gen 202429,4729,6129,3529,4229,421.857.604
11 gen 202429,7529,7529,1729,2329,232.679.652
10 gen 202429,5529,6929,4529,5329,531.829.152
09 gen 202429,9129,9129,5029,6429,642.210.701
08 gen 202429,8829,9729,6629,9129,911.290.406
05 gen 202429,8129,9229,4729,8829,882.332.092
04 gen 202429,6830,0029,6829,9229,922.269.789
03 gen 202429,9830,1029,5529,6929,692.614.796
02 gen 202429,6629,9729,6229,7229,721.974.674
29 dic 202329,5029,6029,4429,4929,491.522.097
28 dic 202329,7029,7629,4129,4329,431.516.227
27 dic 202329,6529,7029,4929,5829,581.582.566
22 dic 202329,6529,8329,5829,6429,641.866.086
21 dic 202329,4729,6229,3929,5229,522.996.032
20 dic 202329,5229,5529,3229,3829,382.198.311
19 dic 202329,1429,4028,9629,3329,333.158.585
18 dic 202329,1829,4029,0629,1129,113.051.134
15 dic 202329,4029,5729,1729,1729,177.115.339
14 dic 202329,7629,9429,1129,2529,254.872.415
13 dic 202330,0030,1629,7229,7629,763.424.531
12 dic 202330,1230,1829,9030,0730,073.087.520
11 dic 202329,9530,0929,8830,0630,062.917.995
08 dic 202329,8230,0329,7030,0030,002.983.232
07 dic 202329,5829,9329,5529,9029,903.055.036
06 dic 202329,4129,7829,3129,6729,674.552.298
05 dic 202329,1029,3028,9829,2729,272.838.949
04 dic 202328,8829,0828,7829,0529,051.894.699
01 dic 202328,9129,1628,8828,9028,902.544.369
30 nov 202328,5228,6728,3728,5928,597.814.033
29 nov 202328,3528,6128,2228,4428,442.388.249
28 nov 202328,3228,6228,3028,4828,481.774.190
27 nov 202328,4228,5028,1828,3628,361.680.635
*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...