Italia Markets closed

AXA SA (CS.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,48+0,24 (+0,74%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202432,0032,4831,9932,4832,482.341.214
25 lug 202431,7632,2431,6332,2432,242.792.420
24 lug 202432,2032,2631,7732,1132,112.482.990
23 lug 202432,4332,5332,1932,4332,431.930.672
22 lug 202432,0432,4331,8532,2132,212.001.739
19 lug 202432,1232,2231,8531,9431,944.071.318
18 lug 202432,2132,3931,9632,2532,252.237.160
17 lug 202431,8432,1431,7131,9831,982.134.086
16 lug 202431,9632,0431,6832,0032,001.805.580
15 lug 202432,0332,3631,9832,1832,181.852.939
12 lug 202432,1832,6432,0732,2532,253.551.094
11 lug 202432,0532,1631,8832,0732,072.537.783
10 lug 202431,6732,1031,6031,9731,972.497.364
09 lug 202431,8431,9831,4831,6331,633.535.401
08 lug 202431,7832,4631,6932,0132,012.475.601
05 lug 202432,2332,3531,7831,9631,962.969.546
04 lug 202431,9932,4131,9032,0832,083.706.902
03 lug 202431,2631,9131,2331,6731,674.140.685
02 lug 202431,0531,2530,6731,1431,143.534.410
01 lug 202431,7931,9131,2331,2631,265.822.740
28 giu 202430,6330,7130,3930,5730,575.325.632
27 giu 202430,5930,6130,0030,3730,375.676.440
26 giu 202430,8530,9430,3230,6630,663.059.712
25 giu 202430,8831,0430,5930,7630,763.363.255
24 giu 202430,5530,9430,4230,9030,903.613.473
21 giu 202430,9431,1630,3930,5630,569.616.490
20 giu 202430,6330,9830,6030,9430,944.121.951
19 giu 202430,6930,7430,3930,4730,473.127.957
18 giu 202430,4530,6530,0630,5330,535.678.921
17 giu 202429,4730,2529,4729,9829,986.132.543
14 giu 202430,7130,7929,0429,4329,4315.401.026
13 giu 202432,2532,3530,7030,9530,959.250.383
12 giu 202431,8232,3031,8232,2532,254.479.567
11 giu 202432,3732,6331,6331,8031,806.868.881
10 giu 202432,3832,7132,0432,3332,337.436.765
07 giu 202433,3233,4532,8533,1833,183.119.191
06 giu 202433,0933,4733,0033,4133,412.819.770
05 giu 202432,9633,2932,8933,1133,112.996.962
04 giu 202433,0033,1032,5232,7632,763.550.350
03 giu 202433,3733,5533,1433,1433,143.467.483
31 mag 202433,2833,4633,0533,0533,058.922.704
30 mag 202432,8933,2432,8833,0833,082.869.972
29 mag 202433,2233,3432,9533,0433,043.334.056
28 mag 202433,8334,0333,2833,3733,372.796.438
27 mag 202433,6433,7133,5133,6933,691.712.511
24 mag 202433,1033,6832,9633,6033,602.627.576
23 mag 202433,5433,6933,3333,3833,382.470.604
22 mag 202433,9034,1133,5633,5633,563.911.332
21 mag 202433,6833,9133,4633,9133,912.446.288
20 mag 202433,7333,9333,7233,7533,751.772.812
17 mag 202433,5033,7833,4933,6933,695.497.929
16 mag 202433,3533,7333,3533,5533,553.005.835
15 mag 202433,7433,8233,3533,3733,373.194.335
14 mag 202433,5633,5733,0233,4233,422.908.782
13 mag 202433,7233,8633,5833,6933,692.162.319
10 mag 202433,6133,9333,6133,7233,723.726.774
09 mag 202433,2833,5533,1633,4533,452.683.065
08 mag 202432,8033,4832,8033,2833,284.263.235
07 mag 202432,3632,7332,3432,6432,643.325.078
06 mag 202431,5832,3231,4732,2132,214.111.913
03 mag 202432,0032,0030,5031,4331,435.611.738
02 mag 202432,4132,5731,8431,8731,875.025.128
30 apr 202432,5032,7832,3032,4432,447.064.669
29 apr 202434,0634,3434,0334,1934,194.057.494
26 apr 202434,1234,2133,8333,8533,853.333.045
25 apr 202434,2634,3233,6633,8033,804.264.207
24 apr 202434,7834,9233,9434,2534,255.263.019
23 apr 202434,4734,9834,4734,9234,924.815.277
22 apr 202434,3934,6034,2534,3334,333.049.537
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
*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...