Italia markets close in 2 hours 20 minutes

AXA SA (CS.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,94+0,22 (+0,99%)
Al 02:55PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 202221,8622,0021,7621,9421,941.097.693
01 lug 202221,4521,9321,4321,7321,733.691.881
30 giu 202221,6421,6921,3321,6621,666.355.793
29 giu 202222,0522,4221,9322,0022,003.699.854
28 giu 202222,0622,4822,0322,2922,294.627.543
27 giu 202222,4922,6521,9622,0322,035.510.664
24 giu 202222,0022,5521,9722,4722,475.569.948
23 giu 202222,3322,3821,9621,9621,965.294.223
22 giu 202222,3822,5022,1622,4222,423.913.665
21 giu 202222,7523,0022,6322,6422,643.282.948
20 giu 202222,5822,7422,2522,7222,723.464.497
17 giu 202222,6322,7722,2622,4922,4915.917.355
16 giu 202222,8422,9722,3922,5922,596.042.914
15 giu 202222,7823,3322,7223,0623,067.218.967
14 giu 202222,2822,5722,1322,3922,395.818.059
13 giu 202222,3222,4421,9822,1122,116.884.438
10 giu 202223,2723,3322,4322,5822,587.053.556
09 giu 202223,3123,6323,2723,4123,415.402.523
08 giu 202223,7223,7223,1523,3323,334.814.716
07 giu 202223,8024,0223,5923,6823,684.092.916
06 giu 202223,7224,0623,6723,9023,904.010.093
03 giu 202223,6223,6323,4623,5023,502.343.290
02 giu 202223,6623,6623,4023,4823,483.020.546
01 giu 202223,7723,8823,4623,5023,504.016.673
31 mag 202224,0224,0723,3623,5123,5112.541.016
30 mag 202224,3024,3324,0024,1224,123.539.687
27 mag 202224,0824,3723,9224,2724,274.591.823
26 mag 202223,7024,0223,6523,9623,964.130.201
25 mag 202223,6423,7223,3523,6423,643.909.071
24 mag 202223,1823,3623,0923,3623,363.970.778
23 mag 202223,4023,5523,2223,4223,424.728.698
20 mag 202223,2623,6423,0623,1223,125.967.546
19 mag 202223,2223,2722,7623,0523,055.369.573
18 mag 202223,6723,6823,3423,4223,424.401.824
17 mag 202223,2023,7323,1623,5823,586.043.358
16 mag 202223,1123,1622,7523,0423,044.936.646
13 mag 202222,9023,0622,8323,0023,004.645.198
12 mag 202222,5822,7922,2722,6622,667.407.471
11 mag 202222,6623,0122,3922,9622,966.227.448
10 mag 202222,5022,8822,2622,4722,475.974.070
09 mag 202222,4522,6822,1522,2422,245.763.125
06 mag 202223,3223,3422,5522,8022,8011.567.618
06 mag 20221.54 Dividendo
05 mag 202225,5025,5624,4724,6723,138.747.237
04 mag 202225,5825,6325,1225,1623,594.929.845
03 mag 202225,2425,5325,1325,4923,905.564.054
02 mag 202225,2225,3024,9125,1823,615.229.984
29 apr 202225,8125,9025,3825,4623,875.931.332
28 apr 202226,0226,2425,4725,6924,095.465.441
27 apr 202225,8726,0225,5125,7024,105.574.582
26 apr 202226,1526,3625,9325,9324,315.324.530
25 apr 202226,1126,3325,7325,7724,176.840.867
22 apr 202226,7827,0026,4626,6324,975.310.933
21 apr 202227,2027,3927,0827,0925,404.818.035
20 apr 202226,6727,1626,4727,1625,465.665.294
19 apr 202226,9127,0926,5926,5924,934.756.774
14 apr 202226,8427,0926,6027,0025,314.553.791
13 apr 202226,7526,9726,5126,6625,003.898.767
12 apr 202226,1026,9125,9926,7725,106.791.922
11 apr 202225,8426,7725,8426,5024,856.813.578
08 apr 202225,7525,9425,5725,7624,165.240.860
07 apr 202225,8426,0125,4425,4923,895.204.224
06 apr 202225,8426,1325,3725,7124,115.573.505
05 apr 202226,1326,3625,5125,7624,157.499.284
04 apr 202226,8026,8326,1826,2424,604.907.593
01 apr 202226,6026,9226,5026,7725,103.819.329
31 mar 202226,8026,8626,5126,5724,914.781.846
30 mar 202226,6726,7526,4226,5324,874.924.842
29 mar 202226,2626,9226,1826,8125,147.339.171
28 mar 202225,8226,4425,8225,8724,265.443.055
25 mar 202225,8025,8025,3825,7224,114.318.153
24 mar 202225,8125,9025,5425,6724,074.493.640
23 mar 202226,0826,1825,6425,7224,115.301.346
22 mar 202225,4126,2625,3626,0024,385.502.363
21 mar 202225,4825,8625,4325,5423,954.462.469
18 mar 202225,5025,5825,1625,4823,8911.951.470
17 mar 202225,5525,6725,0125,6024,016.132.036
16 mar 202225,7526,0025,2925,5623,969.638.415
15 mar 202224,6025,2224,2925,0723,507.059.919
14 mar 202224,7525,1824,6224,8823,329.146.526
11 mar 202223,6824,9023,4424,1022,6011.603.675
10 mar 202224,4424,4723,4923,6422,168.728.389
09 mar 202223,3324,3723,3224,3422,8215.176.013
08 mar 202221,7423,2021,6722,5721,1612.456.066
07 mar 202221,4723,1820,9922,2220,8317.066.795
04 mar 202223,1623,2522,1122,2520,8714.278.835
03 mar 202223,3524,0923,3323,4922,0210.293.591
02 mar 202222,3023,4422,1423,3321,8714.706.231
01 mar 202223,9424,3823,1723,2321,7812.149.050
28 feb 202224,0924,4123,5324,2722,7613.298.270
25 feb 202224,7524,9224,0924,7723,2210.640.398
24 feb 202224,7025,3824,3224,5323,0015.841.883
23 feb 202226,5026,7226,1126,1224,495.480.688
22 feb 202225,7426,4725,3526,3024,666.329.987
21 feb 202227,1427,3026,3526,5724,914.870.587
18 feb 202227,2327,5226,7326,9225,246.815.362
17 feb 202227,9228,0226,9927,1925,497.628.009
16 feb 202228,1728,2627,7728,0026,254.540.879
15 feb 202227,5128,1427,3828,1226,366.757.454
14 feb 202227,9027,9127,1627,5825,858.514.081
*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...