Italia markets closed
Dow Jones
33.960,72 -386,31 (-1,12%) Nasdaq
11.099,20 -127,16 (-1,13%) Nikkei 225
28.162,83 -120,20 (-0,42%) EUR/USD
1,0362 -0,0043 (-0,41%) BTC-EUR
15.622,03 -474,04 (-2,95%) CMC Crypto 200
379,96 -0,33 (-0,09%)
AXA SA (CS.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CET
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 nov 2022 | 27,05 | 27,28 | 26,92 | 27,10 | 27,10 | 4.321.422 |
| 25 nov 2022 | 27,36 | 27,42 | 27,14 | 27,27 | 27,27 | 3.001.066 |
| 24 nov 2022 | 27,21 | 27,60 | 27,18 | 27,27 | 27,27 | 3.727.765 |
| 23 nov 2022 | 27,32 | 27,33 | 27,08 | 27,13 | 27,13 | 2.936.021 |
| 22 nov 2022 | 27,00 | 27,36 | 26,93 | 27,17 | 27,17 | 3.752.134 |
| 21 nov 2022 | 26,98 | 27,11 | 26,85 | 26,99 | 26,99 | 3.192.879 |
| 18 nov 2022 | 26,89 | 27,24 | 26,83 | 27,08 | 27,08 | 5.732.228 |
| 17 nov 2022 | 26,83 | 26,85 | 26,25 | 26,63 | 26,63 | 3.184.923 |
| 16 nov 2022 | 26,60 | 26,95 | 26,56 | 26,69 | 26,69 | 4.232.324 |
| 15 nov 2022 | 26,82 | 26,83 | 26,33 | 26,63 | 26,63 | 3.477.713 |
| 14 nov 2022 | 26,74 | 26,97 | 26,67 | 26,70 | 26,70 | 3.776.152 |
| 11 nov 2022 | 26,57 | 26,93 | 26,44 | 26,59 | 26,59 | 4.532.790 |
| 10 nov 2022 | 26,39 | 26,76 | 26,33 | 26,62 | 26,62 | 5.644.479 |
| 09 nov 2022 | 26,60 | 26,71 | 26,25 | 26,50 | 26,50 | 3.963.828 |
| 08 nov 2022 | 26,30 | 26,57 | 26,28 | 26,57 | 26,57 | 3.946.072 |
| 07 nov 2022 | 25,90 | 26,74 | 25,83 | 26,49 | 26,49 | 7.387.691 |
| 04 nov 2022 | 25,81 | 26,17 | 25,49 | 25,92 | 25,92 | 6.041.604 |
| 03 nov 2022 | 25,20 | 25,86 | 24,91 | 25,86 | 25,86 | 6.450.748 |
| 02 nov 2022 | 25,50 | 25,51 | 25,00 | 25,08 | 25,08 | 4.542.722 |
| 01 nov 2022 | 25,17 | 25,47 | 25,16 | 25,35 | 25,35 | 3.911.353 |
| 31 ott 2022 | 24,89 | 25,13 | 24,80 | 25,00 | 25,00 | 3.515.262 |
| 28 ott 2022 | 24,64 | 24,96 | 24,48 | 24,94 | 24,94 | 3.877.708 |
| 27 ott 2022 | 24,77 | 25,08 | 24,66 | 24,99 | 24,99 | 4.711.067 |
| 26 ott 2022 | 24,91 | 25,03 | 24,75 | 24,83 | 24,83 | 3.717.734 |
| 25 ott 2022 | 24,98 | 25,11 | 24,57 | 24,97 | 24,97 | 3.477.684 |
| 24 ott 2022 | 24,24 | 24,96 | 24,24 | 24,83 | 24,83 | 4.848.422 |
| 21 ott 2022 | 24,10 | 24,29 | 23,90 | 24,23 | 24,23 | 4.390.919 |
| 20 ott 2022 | 24,48 | 24,49 | 24,19 | 24,29 | 24,29 | 3.613.957 |
| 19 ott 2022 | 24,16 | 24,56 | 24,00 | 24,50 | 24,50 | 4.656.956 |
| 18 ott 2022 | 24,14 | 24,35 | 23,97 | 23,97 | 23,97 | 3.930.067 |
| 17 ott 2022 | 23,75 | 24,19 | 23,70 | 23,92 | 23,92 | 3.606.293 |
| 14 ott 2022 | 23,73 | 24,05 | 23,50 | 23,72 | 23,72 | 6.877.675 |
| 13 ott 2022 | 22,44 | 23,39 | 22,40 | 23,25 | 23,25 | 6.704.526 |
| 12 ott 2022 | 22,93 | 23,00 | 22,51 | 22,65 | 22,65 | 5.097.106 |
| 11 ott 2022 | 23,00 | 23,09 | 22,81 | 23,00 | 23,00 | 4.204.067 |
| 10 ott 2022 | 22,89 | 23,40 | 22,85 | 23,17 | 23,17 | 3.776.603 |
| 07 ott 2022 | 23,07 | 23,35 | 22,95 | 23,12 | 23,12 | 3.848.731 |
| 06 ott 2022 | 23,45 | 23,71 | 23,14 | 23,16 | 23,16 | 4.607.666 |
| 05 ott 2022 | 23,60 | 23,64 | 23,27 | 23,46 | 23,46 | 4.613.114 |
| 04 ott 2022 | 22,48 | 23,82 | 22,43 | 23,82 | 23,82 | 8.765.662 |
| 03 ott 2022 | 22,10 | 22,33 | 21,77 | 22,23 | 22,23 | 6.412.409 |
| 30 set 2022 | 22,44 | 22,69 | 22,31 | 22,48 | 22,48 | 8.059.087 |
| 29 set 2022 | 22,94 | 22,98 | 22,21 | 22,34 | 22,34 | 7.529.522 |
| 28 set 2022 | 23,07 | 23,23 | 22,58 | 22,88 | 22,88 | 8.723.807 |
| 27 set 2022 | 23,79 | 23,84 | 23,30 | 23,30 | 23,30 | 5.838.798 |
| 26 set 2022 | 23,78 | 23,90 | 23,35 | 23,51 | 23,51 | 5.353.803 |
| 23 set 2022 | 24,83 | 24,83 | 23,89 | 24,03 | 24,03 | 6.440.201 |
| 22 set 2022 | 24,45 | 25,04 | 24,34 | 24,64 | 24,64 | 5.482.274 |
| 21 set 2022 | 24,73 | 24,95 | 24,49 | 24,92 | 24,92 | 4.942.383 |
| 20 set 2022 | 25,15 | 25,38 | 24,84 | 24,94 | 24,94 | 5.036.328 |
| 19 set 2022 | 25,10 | 25,29 | 24,81 | 25,05 | 25,05 | 4.059.201 |
| 16 set 2022 | 25,30 | 25,40 | 25,04 | 25,20 | 25,20 | 9.616.453 |
| 15 set 2022 | 25,18 | 25,58 | 25,16 | 25,38 | 25,38 | 5.111.716 |
| 14 set 2022 | 25,26 | 25,46 | 25,07 | 25,17 | 25,17 | 5.399.067 |
| 13 set 2022 | 25,58 | 25,84 | 25,34 | 25,42 | 25,42 | 4.845.029 |
| 12 set 2022 | 25,00 | 25,58 | 24,95 | 25,52 | 25,52 | 6.257.770 |
| 09 set 2022 | 24,35 | 24,97 | 24,35 | 24,89 | 24,89 | 6.327.258 |
| 08 set 2022 | 23,97 | 24,47 | 23,92 | 24,38 | 24,38 | 6.491.873 |
| 07 set 2022 | 23,61 | 23,81 | 23,41 | 23,72 | 23,72 | 4.905.097 |
| 06 set 2022 | 23,53 | 23,94 | 23,53 | 23,77 | 23,77 | 4.162.169 |
| 05 set 2022 | 23,40 | 23,60 | 23,25 | 23,57 | 23,57 | 4.585.289 |
| 02 set 2022 | 23,47 | 24,06 | 23,43 | 23,89 | 23,89 | 6.087.025 |
| 01 set 2022 | 23,36 | 23,45 | 23,16 | 23,39 | 23,39 | 4.444.527 |
| 31 ago 2022 | 23,64 | 23,70 | 23,36 | 23,52 | 23,52 | 10.820.560 |
| 30 ago 2022 | 23,46 | 23,84 | 23,35 | 23,55 | 23,55 | 4.696.358 |
| 29 ago 2022 | 23,22 | 23,38 | 22,99 | 23,30 | 23,30 | 3.328.888 |
| 26 ago 2022 | 23,75 | 23,87 | 23,42 | 23,43 | 23,43 | 4.509.430 |
| 25 ago 2022 | 23,88 | 23,93 | 23,55 | 23,62 | 23,62 | 3.788.108 |
| 24 ago 2022 | 23,83 | 23,89 | 23,57 | 23,67 | 23,67 | 3.947.016 |
| 23 ago 2022 | 23,48 | 24,01 | 23,34 | 23,80 | 23,80 | 4.205.085 |
| 22 ago 2022 | 24,16 | 24,17 | 23,50 | 23,78 | 23,78 | 5.482.269 |
| 19 ago 2022 | 24,39 | 24,40 | 24,09 | 24,26 | 24,26 | 4.277.008 |
| 18 ago 2022 | 24,43 | 24,52 | 24,26 | 24,38 | 24,38 | 3.422.841 |
| 17 ago 2022 | 24,75 | 24,84 | 24,32 | 24,45 | 24,45 | 4.115.182 |
| 16 ago 2022 | 24,67 | 24,88 | 24,57 | 24,58 | 24,58 | 4.608.547 |
| 15 ago 2022 | 24,43 | 24,47 | 24,23 | 24,46 | 24,46 | 2.506.527 |
| 12 ago 2022 | 24,28 | 24,59 | 24,27 | 24,42 | 24,42 | 4.813.731 |
| 11 ago 2022 | 24,25 | 24,50 | 24,19 | 24,26 | 24,26 | 3.699.180 |
| 10 ago 2022 | 23,89 | 24,25 | 23,84 | 24,16 | 24,16 | 4.948.473 |
| 09 ago 2022 | 23,81 | 24,19 | 23,75 | 23,89 | 23,89 | 5.018.126 |
| 08 ago 2022 | 23,62 | 24,01 | 23,50 | 23,85 | 23,85 | 5.018.545 |
| 05 ago 2022 | 23,17 | 23,64 | 23,05 | 23,48 | 23,48 | 4.906.480 |
| 04 ago 2022 | 23,40 | 23,42 | 23,14 | 23,14 | 23,14 | 4.370.688 |
| 03 ago 2022 | 23,34 | 23,53 | 23,00 | 23,43 | 23,43 | 9.066.190 |
| 02 ago 2022 | 22,25 | 22,33 | 22,07 | 22,17 | 22,17 | 3.547.002 |
| 01 ago 2022 | 22,43 | 22,82 | 22,33 | 22,33 | 22,33 | 3.112.362 |
| 29 lug 2022 | 22,15 | 22,59 | 21,95 | 22,45 | 22,45 | 6.678.130 |
| 28 lug 2022 | 21,95 | 22,01 | 21,76 | 21,96 | 21,96 | 3.940.307 |
| 27 lug 2022 | 21,69 | 21,92 | 21,61 | 21,80 | 21,80 | 5.175.913 |
| 26 lug 2022 | 21,39 | 21,50 | 21,22 | 21,41 | 21,41 | 3.156.633 |
| 25 lug 2022 | 21,20 | 21,55 | 21,15 | 21,42 | 21,42 | 3.764.296 |
| 22 lug 2022 | 21,16 | 21,33 | 20,98 | 21,21 | 21,21 | 3.690.688 |
| 21 lug 2022 | 21,04 | 21,42 | 20,79 | 21,25 | 21,25 | 3.787.224 |
| 20 lug 2022 | 21,39 | 21,55 | 20,96 | 21,19 | 21,19 | 4.227.245 |
| 19 lug 2022 | 21,03 | 21,49 | 20,93 | 21,40 | 21,40 | 4.160.657 |
| 18 lug 2022 | 21,20 | 21,30 | 21,02 | 21,11 | 21,11 | 3.086.102 |
| 15 lug 2022 | 20,74 | 21,07 | 20,62 | 20,95 | 20,95 | 5.103.400 |
| 14 lug 2022 | 21,28 | 21,34 | 20,64 | 20,75 | 20,75 | 4.716.710 |
| 13 lug 2022 | 21,51 | 21,63 | 21,16 | 21,33 | 21,33 | 4.549.265 |
| 12 lug 2022 | 21,35 | 21,75 | 21,18 | 21,75 | 21,75 | 4.532.763 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
