Italia markets close in 6 hours 45 minutes

AXA SA (CS.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,35-0,01 (-0,03%)
In data: 10:30AM CET. Mercato aperto.
Periodo di tempo:
04 mar 2023 - 04 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 202432,2932,3932,2632,3532,35211.644
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
24 nov 202328,2528,6628,2528,4528,452.276.937
23 nov 202328,3328,3528,1228,2428,241.692.762
22 nov 202328,2728,4928,1728,2428,242.072.849
21 nov 202328,2428,2528,0628,2028,201.952.862
20 nov 202328,4528,5128,2328,3328,331.623.386
17 nov 202328,0828,4427,9928,3928,393.709.351
16 nov 202327,9328,1027,8927,9827,982.445.344
15 nov 202328,1728,2327,8727,8727,872.823.127
14 nov 202328,1528,3027,9428,1128,113.295.408
13 nov 202327,7728,1527,7528,0528,052.954.150
10 nov 202327,6828,0127,5727,7327,733.383.021
09 nov 202327,7327,7627,3827,6827,682.601.076
08 nov 202327,1827,8127,0427,7227,722.652.188
07 nov 202327,6227,7727,3327,4227,423.280.959
06 nov 202328,2328,2727,7227,8327,833.152.279
03 nov 202328,5928,6227,2628,1728,175.804.107
02 nov 202328,4228,7328,3528,5228,523.544.088
01 nov 202328,0228,3527,9228,2828,282.568.831
31 ott 202328,0028,0627,8827,9527,952.711.526
30 ott 202327,5728,0027,5227,8427,842.314.200
27 ott 202327,7227,8727,4427,4527,452.276.444
26 ott 202327,3827,5827,0827,5227,522.482.794
25 ott 202327,3627,6627,2727,5927,592.998.088
24 ott 202327,3427,4127,1427,3327,332.313.079
23 ott 202327,3027,3126,9727,2527,252.350.982
20 ott 202327,5927,6327,1327,1627,164.409.845
19 ott 202327,9427,9527,5827,8827,882.712.189
18 ott 202328,4128,4528,0428,1628,162.151.088
17 ott 202328,0228,3028,0028,2728,272.271.309
16 ott 202328,1828,3327,9828,0228,021.972.416
13 ott 202328,3328,5027,8328,0128,013.212.409
12 ott 202328,6828,6928,2528,3628,362.313.555
*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...