Italia markets close in 1 hour 57 minutes

AXA SA (CS.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
27,24-0,59 (-2,14%)
Al 03:18PM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202227,3927,5727,1327,2427,243.818.472
20 gen 202227,9327,9927,4627,8327,835.458.042
19 gen 202228,4928,5127,9328,0028,006.044.495
18 gen 202228,4128,7528,3328,6028,605.054.821
17 gen 202228,2028,6428,1928,5428,543.680.205
14 gen 202228,0128,4728,0028,2928,294.180.744
13 gen 202227,8728,2227,7828,2228,224.172.854
12 gen 202227,8428,0727,7327,9227,924.687.639
11 gen 202227,5427,9127,5027,8427,844.656.117
10 gen 202227,4827,6727,3827,4127,415.510.629
07 gen 202227,3127,4727,2627,4727,474.165.592
06 gen 202226,7627,4126,6527,3227,325.183.669
05 gen 202227,1227,2427,0427,0527,054.146.524
04 gen 202226,7027,0726,5927,0027,006.358.155
03 gen 202226,3926,6326,3026,5026,503.047.418
31 dic 202126,1326,2026,0626,1826,18900.017
30 dic 202126,1726,3726,1426,2826,282.565.084
29 dic 202126,3326,5626,1526,2526,252.363.135
28 dic 202126,1526,3826,1026,3126,312.905.866
27 dic 202125,7626,1825,7626,1226,122.715.949
24 dic 202125,7526,0025,7525,9025,90802.925
23 dic 202125,5925,9825,5725,8925,894.629.185
22 dic 202125,3725,5325,2325,5325,532.856.284
21 dic 202125,1325,4424,9825,4125,415.912.981
20 dic 202124,8624,9824,5024,8824,886.771.164
17 dic 202125,6925,7525,1525,3825,3811.154.770
16 dic 202125,6825,9225,6425,7525,758.562.001
15 dic 202125,5025,6525,4025,4325,434.520.312
14 dic 202125,5225,6525,3725,4325,435.222.360
13 dic 202125,4225,6525,2625,3225,323.863.277
10 dic 202125,5025,6625,3225,3725,373.530.730
09 dic 202125,5425,7125,3925,5325,535.491.314
08 dic 202125,6025,7525,2025,5525,556.140.483
07 dic 202125,5225,8625,5225,6225,627.918.648
06 dic 202125,1625,6525,0825,4725,477.916.387
03 dic 202125,3225,4024,8725,0025,005.536.185
02 dic 202124,9425,1524,8425,1025,106.948.510
01 dic 202124,4825,4224,4825,2425,249.412.445
30 nov 202124,0024,5623,9224,3524,3514.001.872
29 nov 202124,4724,7324,2224,2424,248.369.734
26 nov 202124,6024,7524,0924,2324,2314.012.814
25 nov 202125,5325,6325,3825,4725,472.780.583
24 nov 202125,5125,8625,4925,5425,544.693.271
23 nov 202125,3025,7425,2125,5025,505.191.765
22 nov 202125,3525,5425,2625,4025,405.415.783
19 nov 202125,5525,6324,7925,1725,178.891.390
18 nov 202125,5725,6825,3525,4325,434.844.358
17 nov 202125,5425,7425,4925,5725,573.911.329
16 nov 202125,8725,9125,5625,5625,564.990.783
15 nov 202125,7326,0525,6425,8625,864.887.687
12 nov 202125,7125,8825,6425,7825,783.821.233
11 nov 202125,7725,9425,7225,7525,753.708.688
10 nov 202125,4925,9325,3025,6725,676.656.168
09 nov 202125,5025,5625,3325,3525,353.819.537
08 nov 202125,4225,7825,2525,5925,594.554.227
05 nov 202126,0026,3525,4825,5025,508.638.153
04 nov 202125,9025,9025,3825,5525,554.801.790
03 nov 202125,6225,8225,5125,6525,654.649.550
02 nov 202125,2025,6125,1625,5825,584.487.489
01 nov 202125,0525,3525,0125,3125,315.089.139
29 ott 202124,3625,1624,3125,1625,169.944.696
28 ott 202124,3024,4224,2124,4224,423.486.065
27 ott 202124,4124,4724,2024,4124,413.437.769
26 ott 202124,0924,4623,9024,4524,456.002.805
25 ott 202123,9224,0623,8823,9323,932.526.540
22 ott 202123,7524,0023,6723,9423,944.062.649
21 ott 202123,9523,9523,5623,7423,743.413.201
20 ott 202123,9524,0923,9024,0024,003.226.857
19 ott 202123,8024,0123,6323,9323,933.309.483
18 ott 202123,9024,0723,7823,9123,912.937.818
15 ott 202123,7724,1323,7723,9223,924.913.333
14 ott 202123,7023,8523,4323,7023,704.952.127
13 ott 202123,9723,9723,2823,5023,507.077.613
12 ott 202123,9224,0323,8324,0324,034.133.688
11 ott 202124,0924,2524,0424,2324,233.039.381
08 ott 202124,0924,3324,0924,1924,193.567.200
07 ott 202123,9524,3523,9324,2124,216.071.233
06 ott 202124,1324,1423,4223,7523,758.202.487
05 ott 202123,8424,3123,7524,2824,285.056.534
04 ott 202123,7524,0523,6023,8223,823.903.581
01 ott 202123,8123,9223,5823,8823,885.504.653
30 set 202124,1224,2723,9224,0824,087.235.633
29 set 202123,7524,0323,5823,9423,944.799.998
28 set 202123,9424,0923,5123,5923,596.636.893
27 set 202123,6323,9623,5823,8823,885.128.558
24 set 202123,3423,5523,2323,5023,504.054.178
23 set 202123,1123,3823,1023,3823,384.937.333
22 set 202122,8923,1122,7723,0523,054.706.806
21 set 202122,4722,8122,4322,6322,635.019.109
20 set 202122,7522,7522,1622,3722,378.550.203
17 set 202123,4523,5623,0823,0923,098.529.608
16 set 202123,4223,5023,2623,3323,334.499.786
15 set 202123,2123,4123,1723,2623,264.413.262
14 set 202123,5023,5623,1123,2523,254.890.307
13 set 202123,3523,5923,3123,4823,484.918.609
10 set 202123,4223,5023,0823,2323,234.202.331
09 set 202123,1723,4523,0923,3523,353.428.685
08 set 202123,5023,5023,1623,3723,374.908.543
07 set 202123,6723,7523,5323,6523,652.704.960
06 set 202123,6723,8523,5823,7623,763.374.184
*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...