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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
21 gen 2022	27,39	27,57	27,13	27,24	27,24	3.818.472
20 gen 2022	27,93	27,99	27,46	27,83	27,83	5.458.042
19 gen 2022	28,49	28,51	27,93	28,00	28,00	6.044.495
18 gen 2022	28,41	28,75	28,33	28,60	28,60	5.054.821
17 gen 2022	28,20	28,64	28,19	28,54	28,54	3.680.205
14 gen 2022	28,01	28,47	28,00	28,29	28,29	4.180.744
13 gen 2022	27,87	28,22	27,78	28,22	28,22	4.172.854
12 gen 2022	27,84	28,07	27,73	27,92	27,92	4.687.639
11 gen 2022	27,54	27,91	27,50	27,84	27,84	4.656.117
10 gen 2022	27,48	27,67	27,38	27,41	27,41	5.510.629
07 gen 2022	27,31	27,47	27,26	27,47	27,47	4.165.592
06 gen 2022	26,76	27,41	26,65	27,32	27,32	5.183.669
05 gen 2022	27,12	27,24	27,04	27,05	27,05	4.146.524
04 gen 2022	26,70	27,07	26,59	27,00	27,00	6.358.155
03 gen 2022	26,39	26,63	26,30	26,50	26,50	3.047.418
31 dic 2021	26,13	26,20	26,06	26,18	26,18	900.017
30 dic 2021	26,17	26,37	26,14	26,28	26,28	2.565.084
29 dic 2021	26,33	26,56	26,15	26,25	26,25	2.363.135
28 dic 2021	26,15	26,38	26,10	26,31	26,31	2.905.866
27 dic 2021	25,76	26,18	25,76	26,12	26,12	2.715.949
24 dic 2021	25,75	26,00	25,75	25,90	25,90	802.925
23 dic 2021	25,59	25,98	25,57	25,89	25,89	4.629.185
22 dic 2021	25,37	25,53	25,23	25,53	25,53	2.856.284
21 dic 2021	25,13	25,44	24,98	25,41	25,41	5.912.981
20 dic 2021	24,86	24,98	24,50	24,88	24,88	6.771.164
17 dic 2021	25,69	25,75	25,15	25,38	25,38	11.154.770
16 dic 2021	25,68	25,92	25,64	25,75	25,75	8.562.001
15 dic 2021	25,50	25,65	25,40	25,43	25,43	4.520.312
14 dic 2021	25,52	25,65	25,37	25,43	25,43	5.222.360
13 dic 2021	25,42	25,65	25,26	25,32	25,32	3.863.277
10 dic 2021	25,50	25,66	25,32	25,37	25,37	3.530.730
09 dic 2021	25,54	25,71	25,39	25,53	25,53	5.491.314
08 dic 2021	25,60	25,75	25,20	25,55	25,55	6.140.483
07 dic 2021	25,52	25,86	25,52	25,62	25,62	7.918.648
06 dic 2021	25,16	25,65	25,08	25,47	25,47	7.916.387
03 dic 2021	25,32	25,40	24,87	25,00	25,00	5.536.185
02 dic 2021	24,94	25,15	24,84	25,10	25,10	6.948.510
01 dic 2021	24,48	25,42	24,48	25,24	25,24	9.412.445
30 nov 2021	24,00	24,56	23,92	24,35	24,35	14.001.872
29 nov 2021	24,47	24,73	24,22	24,24	24,24	8.369.734
26 nov 2021	24,60	24,75	24,09	24,23	24,23	14.012.814
25 nov 2021	25,53	25,63	25,38	25,47	25,47	2.780.583
24 nov 2021	25,51	25,86	25,49	25,54	25,54	4.693.271
23 nov 2021	25,30	25,74	25,21	25,50	25,50	5.191.765
22 nov 2021	25,35	25,54	25,26	25,40	25,40	5.415.783
19 nov 2021	25,55	25,63	24,79	25,17	25,17	8.891.390
18 nov 2021	25,57	25,68	25,35	25,43	25,43	4.844.358
17 nov 2021	25,54	25,74	25,49	25,57	25,57	3.911.329
16 nov 2021	25,87	25,91	25,56	25,56	25,56	4.990.783
15 nov 2021	25,73	26,05	25,64	25,86	25,86	4.887.687
12 nov 2021	25,71	25,88	25,64	25,78	25,78	3.821.233
11 nov 2021	25,77	25,94	25,72	25,75	25,75	3.708.688
10 nov 2021	25,49	25,93	25,30	25,67	25,67	6.656.168
09 nov 2021	25,50	25,56	25,33	25,35	25,35	3.819.537
08 nov 2021	25,42	25,78	25,25	25,59	25,59	4.554.227
05 nov 2021	26,00	26,35	25,48	25,50	25,50	8.638.153
04 nov 2021	25,90	25,90	25,38	25,55	25,55	4.801.790
03 nov 2021	25,62	25,82	25,51	25,65	25,65	4.649.550
02 nov 2021	25,20	25,61	25,16	25,58	25,58	4.487.489
01 nov 2021	25,05	25,35	25,01	25,31	25,31	5.089.139
29 ott 2021	24,36	25,16	24,31	25,16	25,16	9.944.696
28 ott 2021	24,30	24,42	24,21	24,42	24,42	3.486.065
27 ott 2021	24,41	24,47	24,20	24,41	24,41	3.437.769
26 ott 2021	24,09	24,46	23,90	24,45	24,45	6.002.805
25 ott 2021	23,92	24,06	23,88	23,93	23,93	2.526.540
22 ott 2021	23,75	24,00	23,67	23,94	23,94	4.062.649
21 ott 2021	23,95	23,95	23,56	23,74	23,74	3.413.201
20 ott 2021	23,95	24,09	23,90	24,00	24,00	3.226.857
19 ott 2021	23,80	24,01	23,63	23,93	23,93	3.309.483
18 ott 2021	23,90	24,07	23,78	23,91	23,91	2.937.818
15 ott 2021	23,77	24,13	23,77	23,92	23,92	4.913.333
14 ott 2021	23,70	23,85	23,43	23,70	23,70	4.952.127
13 ott 2021	23,97	23,97	23,28	23,50	23,50	7.077.613
12 ott 2021	23,92	24,03	23,83	24,03	24,03	4.133.688
11 ott 2021	24,09	24,25	24,04	24,23	24,23	3.039.381
08 ott 2021	24,09	24,33	24,09	24,19	24,19	3.567.200
07 ott 2021	23,95	24,35	23,93	24,21	24,21	6.071.233
06 ott 2021	24,13	24,14	23,42	23,75	23,75	8.202.487
05 ott 2021	23,84	24,31	23,75	24,28	24,28	5.056.534
04 ott 2021	23,75	24,05	23,60	23,82	23,82	3.903.581
01 ott 2021	23,81	23,92	23,58	23,88	23,88	5.504.653
30 set 2021	24,12	24,27	23,92	24,08	24,08	7.235.633
29 set 2021	23,75	24,03	23,58	23,94	23,94	4.799.998
28 set 2021	23,94	24,09	23,51	23,59	23,59	6.636.893
27 set 2021	23,63	23,96	23,58	23,88	23,88	5.128.558
24 set 2021	23,34	23,55	23,23	23,50	23,50	4.054.178
23 set 2021	23,11	23,38	23,10	23,38	23,38	4.937.333
22 set 2021	22,89	23,11	22,77	23,05	23,05	4.706.806
21 set 2021	22,47	22,81	22,43	22,63	22,63	5.019.109
20 set 2021	22,75	22,75	22,16	22,37	22,37	8.550.203
17 set 2021	23,45	23,56	23,08	23,09	23,09	8.529.608
16 set 2021	23,42	23,50	23,26	23,33	23,33	4.499.786
15 set 2021	23,21	23,41	23,17	23,26	23,26	4.413.262
14 set 2021	23,50	23,56	23,11	23,25	23,25	4.890.307
13 set 2021	23,35	23,59	23,31	23,48	23,48	4.918.609
10 set 2021	23,42	23,50	23,08	23,23	23,23	4.202.331
09 set 2021	23,17	23,45	23,09	23,35	23,35	3.428.685
08 set 2021	23,50	23,50	23,16	23,37	23,37	4.908.543
07 set 2021	23,67	23,75	23,53	23,65	23,65	2.704.960
06 set 2021	23,67	23,85	23,58	23,76	23,76	3.374.184
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...

FTSE MIB26.968,07-601,93(-2,18%)

Dow Jones34.727,70+12,31(+0,04%)

Nasdaq 14.110,41-43,61(-0,31%)

Nikkei 22527.522,26-250,67(-0,90%)

Petrolio84,93-0,62(-0,72%)

BTC-EUR33.972,28-3.677,21(-9,77%)

AXA SA (CS.PA)

FTSE MIB
26.968,07
-601,93(-2,18%)

Dow Jones
34.727,70
+12,31(+0,04%)

Nasdaq
14.110,41
-43,61(-0,31%)

Nikkei 225
27.522,26
-250,67(-0,90%)

Petrolio
84,93
-0,62(-0,72%)

BTC-EUR
33.972,28
-3.677,21(-9,77%)