Italia Markets open in 4 hrs 41 mins

AXA SA (CS.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,64-0,59 (-2,17%)
Alla chiusura: 06:35PM CEST
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2023------
24 mar 202327,1627,1626,2526,6426,648.981.987
23 mar 202327,5027,5626,9127,2327,235.827.368
22 mar 202327,6027,8027,4327,5027,504.130.432
21 mar 202327,2527,8427,0727,7227,727.504.501
20 mar 202325,5626,8824,6026,6126,6113.105.490
17 mar 202327,1827,5125,9325,9725,9717.168.117
16 mar 202327,2027,2126,1826,8526,8510.512.854
15 mar 202327,7327,8426,0026,2926,2911.818.534
14 mar 202327,4828,0427,1027,7227,728.070.370
13 mar 202329,2329,2427,5027,6727,6712.067.943
10 mar 202329,4529,5429,0729,4129,417.264.808
09 mar 202330,1630,3430,0030,1030,103.986.937
08 mar 202329,8930,3029,8430,1730,174.167.264
07 mar 202330,0730,2229,9529,9529,953.851.970
06 mar 202330,0030,1629,9030,1030,104.378.022
03 mar 202329,6329,9529,4929,8929,894.102.961
02 mar 202329,6829,9829,5529,6729,674.158.525
01 mar 202329,9330,2129,6529,7729,774.757.287
28 feb 202329,2730,2329,2329,8529,859.225.258
27 feb 202328,6429,5928,5929,3829,386.389.869
24 feb 202328,9128,9928,2528,4128,416.538.818
23 feb 202328,0029,0927,9828,7128,718.828.745
22 feb 202328,0028,0627,6027,8127,813.723.912
21 feb 202328,2828,3627,9528,1128,112.785.380
20 feb 202328,5228,5628,2428,2928,291.766.806
17 feb 202328,2528,4128,0228,3328,334.467.331
16 feb 202328,2428,3828,1628,3028,303.382.355
15 feb 202328,1628,3428,0628,1628,163.887.721
14 feb 202328,5528,6028,2228,2228,224.115.366
13 feb 202328,4728,5928,3928,4028,403.698.773
10 feb 202328,7028,8628,2628,4228,424.106.268
09 feb 202328,6028,9528,6028,7028,703.943.691
08 feb 202328,6028,8228,5028,5228,523.155.562
07 feb 202328,6128,6528,3828,4128,413.435.031
06 feb 202328,5228,5728,2128,4928,492.776.929
03 feb 202328,8228,8328,5228,6228,625.986.969
02 feb 202328,6528,9028,5828,8328,834.452.132
01 feb 202328,5828,6928,5028,6128,612.745.038
31 gen 202328,6728,7528,3328,6128,612.947.329
30 gen 202328,5428,7228,3428,6428,642.244.128
27 gen 202328,6928,7528,5428,6428,642.564.518
26 gen 202328,6328,7528,4728,6528,653.023.381
25 gen 202328,3128,5428,2028,5328,532.979.028
24 gen 202328,1028,3428,0928,2728,272.727.719
23 gen 202328,3028,4927,8928,0428,042.875.584
20 gen 202328,0628,3328,0428,2528,253.903.182
19 gen 202328,1428,2727,8727,8827,885.372.925
18 gen 202328,0928,4527,9528,2628,264.308.229
17 gen 202328,1028,2927,8628,0628,064.081.258
16 gen 202327,9428,2327,9328,0528,052.676.436
13 gen 202327,7728,0427,7027,8127,813.760.242
12 gen 202327,5027,9827,4727,8127,814.283.898
11 gen 202327,5627,5627,2027,3327,333.871.163
10 gen 202327,3327,5327,2927,4527,452.326.247
09 gen 202327,4327,6727,3227,4127,414.133.376
06 gen 202326,9327,3426,8227,3427,343.739.597
05 gen 202326,9926,9926,5926,7526,753.973.618
04 gen 202326,8327,1726,7827,0527,055.214.012
03 gen 202326,4026,8526,3926,6626,663.317.412
02 gen 202326,2526,5626,1426,4926,492.631.455
30 dic 202226,2526,3926,0626,0626,062.862.789
29 dic 202226,1526,4526,0726,4026,402.506.164
28 dic 202226,6626,6626,2826,3526,352.277.423
27 dic 202226,5826,7026,4626,5026,501.829.208
23 dic 202226,5226,5826,3826,4326,432.465.847
22 dic 202226,6926,8826,4626,5826,582.351.394
21 dic 202226,4626,7426,3126,6926,694.071.179
20 dic 202226,1726,4726,0126,3926,393.140.371
19 dic 202226,0826,4026,0826,2626,264.231.585
16 dic 202226,1926,3225,9526,0326,039.657.303
15 dic 202226,9227,0625,9226,2226,227.777.566
14 dic 202227,4127,4126,9727,0827,083.971.761
13 dic 202227,2027,6727,1127,4127,415.061.181
12 dic 202227,3027,3027,0227,0227,023.423.263
09 dic 202227,1827,4526,9527,3527,353.817.743
08 dic 202227,3027,3026,9127,0227,024.141.655
07 dic 202227,4427,5627,2527,2627,264.721.593
06 dic 202227,3827,6027,3227,4627,463.898.999
05 dic 202227,3127,4827,2327,3127,312.991.466
02 dic 202227,1427,3927,0527,3927,393.661.736
01 dic 202227,1627,5026,7827,3827,384.310.581
30 nov 202227,5027,5326,8827,0227,0210.404.129
29 nov 202227,1027,4826,9827,3527,353.606.009
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
*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...