Italia markets closed

AXA SA (CS.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,10-0,17 (-0,62%)
Alla chiusura: 05:36PM CET
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 202227,0527,2826,9227,1027,104.321.422
25 nov 202227,3627,4227,1427,2727,273.001.066
24 nov 202227,2127,6027,1827,2727,273.727.765
23 nov 202227,3227,3327,0827,1327,132.936.021
22 nov 202227,0027,3626,9327,1727,173.752.134
21 nov 202226,9827,1126,8526,9926,993.192.879
18 nov 202226,8927,2426,8327,0827,085.732.228
17 nov 202226,8326,8526,2526,6326,633.184.923
16 nov 202226,6026,9526,5626,6926,694.232.324
15 nov 202226,8226,8326,3326,6326,633.477.713
14 nov 202226,7426,9726,6726,7026,703.776.152
11 nov 202226,5726,9326,4426,5926,594.532.790
10 nov 202226,3926,7626,3326,6226,625.644.479
09 nov 202226,6026,7126,2526,5026,503.963.828
08 nov 202226,3026,5726,2826,5726,573.946.072
07 nov 202225,9026,7425,8326,4926,497.387.691
04 nov 202225,8126,1725,4925,9225,926.041.604
03 nov 202225,2025,8624,9125,8625,866.450.748
02 nov 202225,5025,5125,0025,0825,084.542.722
01 nov 202225,1725,4725,1625,3525,353.911.353
31 ott 202224,8925,1324,8025,0025,003.515.262
28 ott 202224,6424,9624,4824,9424,943.877.708
27 ott 202224,7725,0824,6624,9924,994.711.067
26 ott 202224,9125,0324,7524,8324,833.717.734
25 ott 202224,9825,1124,5724,9724,973.477.684
24 ott 202224,2424,9624,2424,8324,834.848.422
21 ott 202224,1024,2923,9024,2324,234.390.919
20 ott 202224,4824,4924,1924,2924,293.613.957
19 ott 202224,1624,5624,0024,5024,504.656.956
18 ott 202224,1424,3523,9723,9723,973.930.067
17 ott 202223,7524,1923,7023,9223,923.606.293
14 ott 202223,7324,0523,5023,7223,726.877.675
13 ott 202222,4423,3922,4023,2523,256.704.526
12 ott 202222,9323,0022,5122,6522,655.097.106
11 ott 202223,0023,0922,8123,0023,004.204.067
10 ott 202222,8923,4022,8523,1723,173.776.603
07 ott 202223,0723,3522,9523,1223,123.848.731
06 ott 202223,4523,7123,1423,1623,164.607.666
05 ott 202223,6023,6423,2723,4623,464.613.114
04 ott 202222,4823,8222,4323,8223,828.765.662
03 ott 202222,1022,3321,7722,2322,236.412.409
30 set 202222,4422,6922,3122,4822,488.059.087
29 set 202222,9422,9822,2122,3422,347.529.522
28 set 202223,0723,2322,5822,8822,888.723.807
27 set 202223,7923,8423,3023,3023,305.838.798
26 set 202223,7823,9023,3523,5123,515.353.803
23 set 202224,8324,8323,8924,0324,036.440.201
22 set 202224,4525,0424,3424,6424,645.482.274
21 set 202224,7324,9524,4924,9224,924.942.383
20 set 202225,1525,3824,8424,9424,945.036.328
19 set 202225,1025,2924,8125,0525,054.059.201
16 set 202225,3025,4025,0425,2025,209.616.453
15 set 202225,1825,5825,1625,3825,385.111.716
14 set 202225,2625,4625,0725,1725,175.399.067
13 set 202225,5825,8425,3425,4225,424.845.029
12 set 202225,0025,5824,9525,5225,526.257.770
09 set 202224,3524,9724,3524,8924,896.327.258
08 set 202223,9724,4723,9224,3824,386.491.873
07 set 202223,6123,8123,4123,7223,724.905.097
06 set 202223,5323,9423,5323,7723,774.162.169
05 set 202223,4023,6023,2523,5723,574.585.289
02 set 202223,4724,0623,4323,8923,896.087.025
01 set 202223,3623,4523,1623,3923,394.444.527
31 ago 202223,6423,7023,3623,5223,5210.820.560
30 ago 202223,4623,8423,3523,5523,554.696.358
29 ago 202223,2223,3822,9923,3023,303.328.888
26 ago 202223,7523,8723,4223,4323,434.509.430
25 ago 202223,8823,9323,5523,6223,623.788.108
24 ago 202223,8323,8923,5723,6723,673.947.016
23 ago 202223,4824,0123,3423,8023,804.205.085
22 ago 202224,1624,1723,5023,7823,785.482.269
19 ago 202224,3924,4024,0924,2624,264.277.008
18 ago 202224,4324,5224,2624,3824,383.422.841
17 ago 202224,7524,8424,3224,4524,454.115.182
16 ago 202224,6724,8824,5724,5824,584.608.547
15 ago 202224,4324,4724,2324,4624,462.506.527
12 ago 202224,2824,5924,2724,4224,424.813.731
11 ago 202224,2524,5024,1924,2624,263.699.180
10 ago 202223,8924,2523,8424,1624,164.948.473
09 ago 202223,8124,1923,7523,8923,895.018.126
08 ago 202223,6224,0123,5023,8523,855.018.545
05 ago 202223,1723,6423,0523,4823,484.906.480
04 ago 202223,4023,4223,1423,1423,144.370.688
03 ago 202223,3423,5323,0023,4323,439.066.190
02 ago 202222,2522,3322,0722,1722,173.547.002
01 ago 202222,4322,8222,3322,3322,333.112.362
29 lug 202222,1522,5921,9522,4522,456.678.130
28 lug 202221,9522,0121,7621,9621,963.940.307
27 lug 202221,6921,9221,6121,8021,805.175.913
26 lug 202221,3921,5021,2221,4121,413.156.633
25 lug 202221,2021,5521,1521,4221,423.764.296
22 lug 202221,1621,3320,9821,2121,213.690.688
21 lug 202221,0421,4220,7921,2521,253.787.224
20 lug 202221,3921,5520,9621,1921,194.227.245
19 lug 202221,0321,4920,9321,4021,404.160.657
18 lug 202221,2021,3021,0221,1121,113.086.102
15 lug 202220,7421,0720,6220,9520,955.103.400
14 lug 202221,2821,3420,6420,7520,754.716.710
13 lug 202221,5121,6321,1621,3321,334.549.265
12 lug 202221,3521,7521,1821,7521,754.532.763
*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...