|
 AXA - [Ticker: CS.PA] |     | | Last Trade | 26.25 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | +0.32 (+1.22%) | Open | 25.93 | | High | 26.34 | Low | 25.93 | | Volume | 6,613,815 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 20.85 x 3,000 - 21.12 x 300,000 | | Former Close | 25.93 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CS.PA quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 00:00:00 | | 2003-01-02 | 6,646,300 | 12.77 | 13.99 | 12.71 | 13.99 | 00:00:00 | | 2003-01-03 | 9,126,300 | 14.08 | 14.48 | 13.94 | 14.20 | 00:00:00 | | 2003-01-06 | 6,503,000 | 14.40 | 14.55 | 13.71 | 14.17 | 00:00:00 | | 2003-01-07 | 7,666,300 | 14.48 | 14.48 | 13.46 | 13.49 | 00:00:00 | | 2003-01-08 | 9,156,000 | 13.49 | 13.57 | 12.95 | 13.04 | 00:00:00 | | 2003-01-09 | 7,247,000 | 13.05 | 13.63 | 12.65 | 13.59 | 00:00:00 | | 2003-01-10 | 8,138,600 | 13.48 | 13.97 | 13.24 | 13.73 | 00:00:00 | | 2003-01-13 | 8,181,600 | 13.75 | 13.97 | 13.35 | 13.61 | 00:00:00 | | 2003-01-14 | 6,490,900 | 13.61 | 13.92 | 13.51 | 13.74 | 00:00:00 | | 2003-01-15 | 6,261,100 | 13.97 | 13.97 | 13.27 | 13.34 | 00:00:00 | | 2003-01-16 | 4,911,800 | 13.27 | 13.70 | 13.12 | 13.39 | 00:00:00 | | 2003-01-17 | 7,713,400 | 13.25 | 13.30 | 12.61 | 12.64 | 00:00:00 | | 2003-01-20 | 6,392,900 | 12.69 | 12.76 | 12.09 | 12.12 | 00:00:00 | | 2003-01-21 | 13,348,400 | 12.25 | 12.60 | 11.90 | 12.08 | 00:00:00 | | 2003-01-22 | 14,962,800 | 11.99 | 12.09 | 11.37 | 11.89 | 00:00:00 | | 2003-01-23 | 11,930,500 | 12.08 | 12.45 | 11.75 | 12.02 | 00:00:00 | | 2003-01-24 | 10,698,900 | 12.05 | 12.65 | 11.93 | 11.98 | 00:00:00 | | 2003-01-27 | 12,042,400 | 11.86 | 11.93 | 11.06 | 11.18 | 00:00:00 | | 2003-01-28 | 9,329,600 | 11.36 | 11.57 | 10.73 | 10.99 | 00:00:00 | | 2003-01-29 | 13,985,900 | 10.98 | 11.25 | 10.23 | 10.99 | 00:00:00 | | 2003-01-30 | 11,879,100 | 11.30 | 11.85 | 11.08 | 11.77 | 00:00:00 | | 2003-01-31 | 10,626,800 | 11.29 | 11.47 | 11.06 | 11.42 | 00:00:00 | | 2003-02-03 | 8,671,400 | 11.85 | 12.18 | 11.81 | 11.93 | 00:00:00 | | 2003-02-04 | 9,491,700 | 11.80 | 11.85 | 11.02 | 11.10 | 00:00:00 | | 2003-02-05 | 12,381,700 | 11.12 | 11.74 | 10.71 | 11.69 | 00:00:00 | | 2003-02-06 | 10,105,100 | 11.50 | 11.80 | 11.05 | 11.23 | 00:00:00 | | 2003-02-07 | 9,883,000 | 11.30 | 11.36 | 10.76 | 10.77 | 00:00:00 | | 2003-02-10 | 7,713,200 | 10.85 | 10.85 | 10.38 | 10.42 | 00:00:00 | | 2003-02-11 | 7,565,100 | 10.70 | 11.18 | 10.60 | 11.12 | 00:00:00 | | 2003-02-12 | 8,281,000 | 10.75 | 10.87 | 10.53 | 10.72 | 00:00:00 | | 2003-02-13 | 9,361,700 | 10.50 | 11.15 | 10.29 | 10.92 | 00:00:00 | | 2003-02-14 | 15,672,900 | 11.00 | 11.97 | 11.00 | 11.60 | 00:00:00 | | 2003-02-17 | 8,112,500 | 11.97 | 12.12 | 11.87 | 12.05 | 00:00:00 | | 2003-02-18 | 8,085,500 | 12.12 | 12.55 | 11.76 | 12.49 | 00:00:00 | | 2003-02-19 | 8,625,800 | 12.41 | 12.58 | 12.02 | 12.02 | 00:00:00 | | 2003-02-20 | 8,069,100 | 12.00 | 12.23 | 11.47 | 11.58 | 00:00:00 | | 2003-02-21 | 5,954,700 | 11.40 | 11.93 | 11.40 | 11.86 | 00:00:00 | | 2003-02-24 | 7,007,300 | 11.90 | 11.98 | 11.57 | 11.58 | 00:00:00 | | 2003-02-25 | 14,300,800 | 11.36 | 11.41 | 10.52 | 10.53 | 00:00:00 | | 2003-02-26 | 16,823,600 | 10.80 | 10.89 | 10.00 | 10.29 | 00:00:00 | | 2003-02-27 | 17,110,800 | 10.35 | 11.17 | 9.97 | 10.98 | 00:00:00 | | 2003-02-28 | 15,424,900 | 11.00 | 11.41 | 10.72 | 11.34 | 00:00:00 | | 2003-03-03 | 11,411,900 | 11.46 | 11.78 | 11.20 | 11.44 | 00:00:00 | | 2003-03-04 | 10,155,400 | 11.21 | 11.25 | 10.66 | 10.88 | 00:00:00 | | 2003-03-05 | 8,444,200 | 10.65 | 11.07 | 10.52 | 10.95 | 00:00:00 | | 2003-03-06 | 10,204,500 | 11.12 | 11.12 | 10.42 | 10.50 | 00:00:00 | | 2003-03-07 | 13,991,900 | 10.30 | 10.46 | 9.95 | 10.18 | 00:00:00 | | 2003-03-10 | 9,439,000 | 10.31 | 10.31 | 9.56 | 9.69 | 00:00:00 | | 2003-03-11 | 16,502,200 | 9.56 | 10.20 | 9.22 | 9.66 | 00:00:00 | | 2003-03-12 | 23,134,400 | 9.80 | 10.10 | 9.05 | 9.06 | 00:00:00 | | 2003-03-13 | 17,450,100 | 9.49 | 10.33 | 9.27 | 10.30 | 00:00:00 | | 2003-03-14 | 39,990,800 | 10.70 | 12.15 | 10.70 | 12.06 | 00:00:00 | | 2003-03-17 | 20,857,400 | 11.34 | 13.15 | 11.16 | 12.63 | 00:00:00 | | 2003-03-18 | 25,358,600 | 12.84 | 13.23 | 11.92 | 12.18 | 00:00:00 | | 2003-03-19 | 15,831,100 | 12.27 | 12.60 | 11.86 | 12.32 | 00:00:00 | | 2003-03-20 | 17,280,900 | 11.85 | 12.74 | 11.56 | 11.72 | 00:00:00 | | 2003-03-21 | 16,520,600 | 11.91 | 12.73 | 11.91 | 12.60 | 00:00:00 | | 2003-03-24 | 11,051,100 | 12.23 | 12.31 | 11.61 | 11.70 | 00:00:00 | | 2003-03-25 | 13,206,000 | 11.50 | 12.30 | 11.06 | 12.15 | 00:00:00 | | 2003-03-26 | 11,272,100 | 12.27 | 12.55 | 11.96 | 12.20 | 00:00:00 | | 2003-03-27 | 9,747,100 | 11.98 | 12.10 | 11.70 | 11.90 | 00:00:00 | | 2003-03-28 | 9,254,200 | 12.05 | 12.06 | 11.42 | 11.78 | 00:00:00 | | 2003-03-31 | 14,138,700 | 11.35 | 11.35 | 10.64 | 10.82 | 00:00:00 | | 2003-04-01 | 12,255,300 | 10.96 | 11.19 | 10.71 | 10.89 | 00:00:00 | | 2003-04-02 | 14,409,400 | 11.39 | 11.96 | 11.26 | 11.73 | 00:00:00 | | 2003-04-03 | 11,715,500 | 11.90 | 12.37 | 11.78 | 12.02 | 00:00:00 | | 2003-04-04 | 11,931,900 | 12.05 | 12.50 | 11.76 | 12.02 | 00:00:00 | | 2003-04-07 | 20,795,600 | 12.95 | 13.50 | 12.82 | 13.05 | 00:00:00 | | 2003-04-08 | 16,009,100 | 12.80 | 13.25 | 12.62 | 12.76 | 00:00:00 | | 2003-04-09 | 15,716,100 | 12.51 | 13.05 | 12.23 | 12.76 | 00:00:00 | | 2003-04-10 | 19,109,700 | 12.12 | 12.55 | 11.88 | 11.94 | 00:00:00 | | 2003-04-11 | 17,162,600 | 12.17 | 12.46 | 11.80 | 12.15 | 00:00:00 | | 2003-04-14 | 11,645,700 | 12.15 | 12.76 | 11.96 | 12.69 | 00:00:00 | | 2003-04-15 | 14,785,800 | 13.03 | 13.23 | 12.83 | 13.10 | 00:00:00 | | 2003-04-16 | 23,991,200 | 13.45 | 13.66 | 12.91 | 13.05 | 00:00:00 | | 2003-04-17 | 9,881,400 | 12.76 | 13.27 | 12.75 | 13.05 | 00:00:00 | | 2003-04-18 | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 00:00:00 | | 2003-04-21 | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 00:00:00 | | 2003-04-22 | 8,561,700 | 13.40 | 13.58 | 12.91 | 13.40 | 00:00:00 | | 2003-04-23 | 20,252,200 | 13.85 | 14.25 | 13.83 | 13.96 | 00:00:00 | | 2003-04-24 | 13,892,900 | 13.85 | 13.94 | 13.41 | 13.51 | 00:00:00 | | 2003-04-25 | 12,025,100 | 13.59 | 13.74 | 12.98 | 13.15 | 00:00:00 | | 2003-04-28 | 12,040,000 | 13.00 | 13.46 | 12.98 | 13.44 | 00:00:00 | | 2003-04-29 | 18,149,600 | 13.59 | 13.99 | 13.28 | 13.30 | 00:00:00 | | 2003-04-30 | 9,982,900 | 13.39 | 13.78 | 13.35 | 13.61 | 00:00:00 | | 2003-05-01 | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 00:00:00 | | 2003-05-02 | 10,600,900 | 13.64 | 13.70 | 13.13 | 13.56 | 00:00:00 | | 2003-05-05 | 29,497,900 | 13.84 | 14.00 | 13.73 | 13.84 | 00:00:00 | | 2003-05-06 | 11,782,300 | 13.86 | 14.30 | 13.52 | 14.24 | 00:00:00 | | 2003-05-07 | 14,849,900 | 13.96 | 14.08 | 13.60 | 13.78 | 00:00:00 | | 2003-05-08 | 13,033,700 | 13.67 | 13.83 | 12.96 | 13.15 | 00:00:00 | | 2003-05-09 | 8,708,100 | 13.16 | 13.20 | 12.65 | 13.05 | 00:00:00 | | 2003-05-12 | 9,011,100 | 13.29 | 13.38 | 12.55 | 13.04 | 00:00:00 | | 2003-05-13 | 24,762,700 | 13.08 | 13.24 | 12.81 | 13.08 | 00:00:00 | | 2003-05-14 | 9,422,800 | 12.99 | 13.50 | 12.90 | 13.16 | 00:00:00 | | 2003-05-15 | 10,384,700 | 13.16 | 13.40 | 12.84 | 13.19 | 00:00:00 | | 2003-05-16 | 18,640,200 | 13.38 | 13.62 | 13.15 | 13.36 | 00:00:00 | | 2003-05-19 | 9,953,300 | 13.07 | 13.19 | 12.53 | 12.62 | 00:00:00 | | 2003-05-20 | 14,864,200 | 12.52 | 12.61 | 12.11 | 12.38 | 00:00:00 | | 2003-05-21 | 19,834,300 | 12.25 | 12.30 | 11.50 | 11.91 | 00:00:00 | | 2003-05-22 | 12,788,200 | 11.96 | 12.13 | 11.76 | 12.12 | 00:00:00 | | 2003-05-23 | 8,906,800 | 12.29 | 12.32 | 11.71 | 11.87 | 00:00:00 | | 2003-05-26 | 3,932,600 | 11.75 | 12.18 | 11.75 | 11.89 | 00:00:00 | | 2003-05-27 | 9,312,900 | 11.85 | 12.15 | 11.51 | 12.03 | 00:00:00 | | 2003-05-28 | 11,420,300 | 12.42 | 12.58 | 12.27 | 12.51 | 00:00:00 | | 2003-05-29 | 7,867,600 | 12.36 | 13.01 | 12.32 | 12.84 | 00:00:00 | | 2003-05-30 | 7,044,300 | 12.59 | 13.04 | 12.57 | 12.74 | 00:00:00 | | 2003-06-02 | 8,920,100 | 12.95 | 13.27 | 12.86 | 13.21 | 00:00:00 | | 2003-06-03 | 9,223,300 | 13.05 | 13.19 | 12.86 | 13.14 | 00:00:00 | | 2003-06-04 | 8,825,500 | 13.38 | 13.38 | 13.05 | 13.30 | 00:00:00 | | 2003-06-05 | 9,617,200 | 13.41 | 13.50 | 13.10 | 13.28 | 00:00:00 | | 2003-06-06 | 11,368,200 | 13.37 | 13.95 | 13.37 | 13.73 | 00:00:00 | | 2003-06-09 | 5,099,800 | 13.51 | 13.83 | 13.41 | 13.60 | 00:00:00 | | 2003-06-10 | 7,324,300 | 13.40 | 13.80 | 13.37 | 13.73 | 00:00:00 | | 2003-06-11 | 12,116,200 | 13.80 | 14.08 | 13.68 | 13.95 | 00:00:00 | | 2003-06-12 | 20,243,100 | 14.03 | 14.69 | 13.95 | 14.61 | 00:00:00 | | 2003-06-13 | 11,762,400 | 14.52 | 14.71 | 13.92 | 14.07 | 00:00:00 | | 2003-06-16 | 9,478,900 | 13.91 | 14.31 | 13.77 | 14.24 | 00:00:00 | | 2003-06-17 | 11,523,000 | 14.55 | 14.66 | 14.22 | 14.45 | 00:00:00 | | 2003-06-18 | 7,417,400 | 14.44 | 14.60 | 14.17 | 14.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
