Mail

CS.PA - AXA SA

Paris - Paris Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 giu 2023	27,25	27,31	26,96	27,15	27,15	3.127.254
06 giu 2023	27,17	27,36	27,09	27,26	27,26	2.066.798
05 giu 2023	27,48	27,59	27,05	27,17	27,17	3.155.011
02 giu 2023	27,00	27,39	26,90	27,25	27,25	4.804.719
01 giu 2023	-	-	-	-	-	-
31 mag 2023	26,75	27,17	26,41	26,42	26,42	13.608.709
30 mag 2023	27,19	27,33	26,94	26,97	26,97	3.531.076
29 mag 2023	27,28	27,36	27,15	27,25	27,25	2.292.642
26 mag 2023	27,15	27,19	26,51	27,09	27,09	3.871.123
25 mag 2023	27,11	27,16	26,58	26,97	26,97	3.124.936
24 mag 2023	27,58	27,68	26,96	27,16	27,16	5.578.506
23 mag 2023	27,69	27,97	27,66	27,86	27,86	3.184.776
22 mag 2023	27,74	27,80	27,57	27,75	27,75	3.075.601
19 mag 2023	27,77	27,93	27,44	27,76	27,76	4.250.022
18 mag 2023	27,70	27,98	27,67	27,75	27,75	2.885.301
17 mag 2023	27,65	27,73	27,52	27,65	27,65	3.235.225
16 mag 2023	27,40	27,90	27,34	27,76	27,76	4.977.393
15 mag 2023	27,24	27,82	27,22	27,60	27,60	4.962.953
12 mag 2023	27,08	27,29	26,91	26,94	26,94	3.623.081
11 mag 2023	27,25	27,34	26,66	26,92	26,92	3.245.269
10 mag 2023	27,62	27,71	26,98	27,16	27,16	4.097.485
09 mag 2023	27,47	27,57	27,25	27,55	27,55	4.317.338
08 mag 2023	27,37	27,66	27,17	27,66	27,66	5.653.503
08 mag 2023	1.7 Dividendo
05 mag 2023	28,45	28,95	28,42	28,86	27,16	5.621.930
04 mag 2023	28,58	28,75	28,01	28,15	26,49	5.158.490
03 mag 2023	28,98	29,05	28,70	28,80	27,10	3.510.295
02 mag 2023	29,67	29,67	28,74	28,84	27,14	5.526.193
28 apr 2023	29,64	29,68	29,09	29,57	27,83	3.916.748
27 apr 2023	29,32	29,61	29,14	29,45	27,72	2.878.200
26 apr 2023	29,24	29,41	28,88	29,27	27,55	3.886.950
25 apr 2023	29,20	29,31	28,92	29,28	27,56	3.450.686
24 apr 2023	29,20	29,40	29,15	29,32	27,59	3.202.571
21 apr 2023	29,30	29,46	29,06	29,26	27,54	3.978.773
20 apr 2023	29,33	29,52	29,03	29,28	27,56	4.212.213
19 apr 2023	28,78	29,43	28,76	29,28	27,56	4.756.502
18 apr 2023	28,42	28,93	28,38	28,83	27,14	4.740.392
17 apr 2023	28,76	28,78	28,17	28,33	26,67	4.179.747
14 apr 2023	29,10	29,10	28,60	28,72	27,02	4.387.768
13 apr 2023	29,21	29,28	29,00	29,07	27,35	2.938.053
12 apr 2023	29,08	29,17	28,86	29,15	27,43	4.459.828
11 apr 2023	28,83	29,05	28,80	28,93	27,23	4.344.946
06 apr 2023	28,45	28,85	28,40	28,70	27,01	3.577.157
05 apr 2023	28,58	28,58	28,10	28,26	26,60	3.364.940
04 apr 2023	28,35	28,76	28,30	28,32	26,65	3.569.899
03 apr 2023	28,18	28,53	28,11	28,22	26,56	3.511.294
31 mar 2023	28,33	28,43	27,90	28,17	26,51	5.156.786
30 mar 2023	28,01	28,50	27,97	28,28	26,62	5.389.070
29 mar 2023	27,53	27,95	27,37	27,89	26,24	5.732.410
28 mar 2023	27,37	27,53	26,84	27,17	25,56	4.133.817
27 mar 2023	27,18	27,36	26,93	26,96	25,37	6.286.252
24 mar 2023	27,16	27,16	26,25	26,64	25,07	8.981.987
23 mar 2023	27,50	27,56	26,91	27,23	25,62	5.827.368
22 mar 2023	27,60	27,80	27,43	27,50	25,88	4.130.432
21 mar 2023	27,25	27,84	27,07	27,72	26,08	7.504.501
20 mar 2023	25,56	26,88	24,60	26,61	25,04	13.105.490
17 mar 2023	27,18	27,51	25,93	25,97	24,44	17.168.117
16 mar 2023	27,20	27,21	26,18	26,85	25,27	10.512.854
15 mar 2023	27,73	27,84	26,00	26,29	24,74	11.818.534
14 mar 2023	27,48	28,04	27,10	27,72	26,08	8.070.370
13 mar 2023	29,23	29,24	27,50	27,67	26,04	12.067.943
10 mar 2023	29,45	29,54	29,07	29,41	27,67	7.264.808
09 mar 2023	30,16	30,34	30,00	30,10	28,33	3.986.937
08 mar 2023	29,89	30,30	29,84	30,17	28,39	4.167.264
07 mar 2023	30,07	30,22	29,95	29,95	28,19	3.851.970
06 mar 2023	30,00	30,16	29,90	30,10	28,33	4.378.022
03 mar 2023	29,63	29,95	29,49	29,89	28,13	4.102.961
02 mar 2023	29,68	29,98	29,55	29,67	27,92	4.158.525
01 mar 2023	29,93	30,21	29,65	29,77	28,02	4.757.287
28 feb 2023	29,27	30,23	29,23	29,85	28,09	9.225.258
27 feb 2023	28,64	29,59	28,59	29,38	27,64	6.389.869
24 feb 2023	28,91	28,99	28,25	28,41	26,74	6.538.818
23 feb 2023	28,00	29,09	27,98	28,71	27,02	8.828.745
22 feb 2023	28,00	28,06	27,60	27,81	26,17	3.723.912
21 feb 2023	28,28	28,36	27,95	28,11	26,45	2.785.380
20 feb 2023	28,52	28,56	28,24	28,29	26,62	1.766.806
17 feb 2023	28,25	28,41	28,02	28,33	26,66	4.467.331
16 feb 2023	28,24	28,38	28,16	28,30	26,63	3.382.355
15 feb 2023	28,16	28,34	28,06	28,16	26,50	3.887.721
14 feb 2023	28,55	28,60	28,22	28,22	26,56	4.115.366
13 feb 2023	28,47	28,59	28,39	28,40	26,73	3.698.773
10 feb 2023	28,70	28,86	28,26	28,42	26,75	4.106.268
09 feb 2023	28,60	28,95	28,60	28,70	27,01	3.943.691
08 feb 2023	28,60	28,82	28,50	28,52	26,84	3.155.562
07 feb 2023	28,61	28,65	28,38	28,41	26,73	3.435.031
06 feb 2023	28,52	28,57	28,21	28,49	26,81	2.776.929
03 feb 2023	28,82	28,83	28,52	28,62	26,93	5.986.969
02 feb 2023	28,65	28,90	28,58	28,83	27,13	4.452.132
01 feb 2023	28,58	28,69	28,50	28,61	26,92	2.745.038
31 gen 2023	28,67	28,75	28,33	28,61	26,93	2.947.329
30 gen 2023	28,54	28,72	28,34	28,64	26,95	2.244.128
27 gen 2023	28,69	28,75	28,54	28,64	26,95	2.564.518
26 gen 2023	28,63	28,75	28,47	28,65	26,96	3.023.381
25 gen 2023	28,31	28,54	28,20	28,53	26,85	2.979.028
24 gen 2023	28,10	28,34	28,09	28,27	26,60	2.727.719
23 gen 2023	28,30	28,49	27,89	28,04	26,39	2.875.584
20 gen 2023	28,06	28,33	28,04	28,25	26,59	3.903.182
19 gen 2023	28,14	28,27	27,87	27,88	26,24	5.372.925
18 gen 2023	28,09	28,45	27,95	28,26	26,60	4.308.229
17 gen 2023	28,10	28,29	27,86	28,06	26,41	4.081.258
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...