|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 9,506,900 | 33.15 | 33.39 | 32.98 | 33.13 | 00:00:00 | | 2007-02-22 | 13,600,300 | 33.69 | 34.19 | 33.62 | 33.69 | 00:00:00 | | 2007-02-23 | 9,079,200 | 33.80 | 33.88 | 33.35 | 33.51 | 00:00:00 | | 2007-02-26 | 9,973,400 | 33.63 | 34.48 | 33.63 | 34.42 | 00:00:00 | | 2007-02-27 | 16,068,400 | 34.03 | 34.10 | 32.85 | 32.95 | 00:00:00 | | 2007-02-28 | 17,556,000 | 32.10 | 32.65 | 31.96 | 32.16 | 00:00:00 | | 2007-03-01 | 22,078,200 | 32.11 | 32.60 | 30.50 | 31.29 | 00:00:00 | | 2007-03-02 | 13,386,300 | 31.55 | 31.57 | 30.63 | 31.00 | 00:00:00 | | 2007-03-05 | 13,680,000 | 30.20 | 30.96 | 30.15 | 30.82 | 00:00:00 | | 2007-03-06 | 12,253,200 | 31.23 | 31.43 | 30.84 | 31.40 | 00:00:00 | | 2007-03-07 | 8,170,100 | 31.62 | 31.62 | 31.11 | 31.40 | 00:00:00 | | 2007-03-08 | 8,053,900 | 31.60 | 31.79 | 31.45 | 31.79 | 00:00:00 | | 2007-03-09 | 10,981,900 | 31.90 | 32.18 | 31.36 | 32.15 | 00:00:00 | | 2007-03-12 | 8,135,100 | 32.20 | 32.29 | 31.51 | 31.68 | 00:00:00 | | 2007-03-13 | 8,030,500 | 31.75 | 31.84 | 31.08 | 31.13 | 00:00:00 | | 2007-03-14 | 22,259,800 | 30.41 | 30.48 | 29.50 | 29.53 | 00:00:00 | | 2007-03-15 | 15,556,300 | 30.15 | 30.33 | 29.86 | 30.17 | 00:00:00 | | 2007-03-16 | 16,107,800 | 30.14 | 30.29 | 29.65 | 29.98 | 00:00:00 | | 2007-03-19 | 9,152,300 | 30.40 | 30.73 | 30.12 | 30.73 | 00:00:00 | | 2007-03-20 | 8,578,900 | 30.76 | 30.91 | 30.25 | 30.73 | 00:00:00 | | 2007-03-21 | 9,728,300 | 30.67 | 31.05 | 30.53 | 30.60 | 00:00:00 | | 2007-03-22 | 18,600,900 | 31.50 | 32.06 | 31.41 | 31.87 | 00:00:00 | | 2007-03-23 | 8,927,400 | 31.74 | 32.37 | 31.62 | 32.23 | 00:00:00 | | 2007-03-26 | 8,735,200 | 32.28 | 32.28 | 31.38 | 31.62 | 00:00:00 | | 2007-03-27 | 6,097,600 | 31.90 | 32.04 | 31.63 | 31.86 | 00:00:00 | | 2007-03-28 | 7,348,600 | 31.54 | 31.70 | 31.24 | 31.41 | 00:00:00 | | 2007-03-29 | 5,621,800 | 31.63 | 31.86 | 31.44 | 31.80 | 00:00:00 | | 2007-03-30 | 6,410,200 | 31.85 | 32.10 | 31.49 | 31.74 | 00:00:00 | | 2007-04-02 | 6,611,600 | 31.76 | 31.80 | 31.41 | 31.68 | 00:00:00 | | 2007-04-03 | 8,490,700 | 31.95 | 32.40 | 31.69 | 32.34 | 00:00:00 | | 2007-04-04 | 6,018,200 | 32.51 | 32.56 | 32.20 | 32.44 | 00:00:00 | | 2007-04-05 | 5,181,500 | 32.33 | 32.59 | 32.17 | 32.42 | 00:00:00 | | 2007-04-06 | 0 | 32.42 | 32.42 | 32.42 | 32.42 | 00:00:00 | | 2007-04-09 | 0 | 32.42 | 32.42 | 32.42 | 32.42 | 00:00:00 | | 2007-04-10 | 7,306,800 | 32.79 | 32.83 | 32.26 | 32.73 | 00:00:00 | | 2007-04-11 | 10,670,100 | 32.79 | 33.24 | 32.70 | 32.86 | 00:00:00 | | 2007-04-12 | 8,817,900 | 32.80 | 33.21 | 32.64 | 33.09 | 00:00:00 | | 2007-04-13 | 5,270,700 | 33.22 | 33.34 | 32.99 | 33.30 | 00:00:00 | | 2007-04-16 | 10,474,600 | 33.50 | 34.15 | 33.40 | 34.15 | 00:00:00 | | 2007-04-17 | 8,750,700 | 33.96 | 34.17 | 33.73 | 33.96 | 00:00:00 | | 2007-04-18 | 9,606,600 | 33.75 | 33.93 | 33.37 | 33.60 | 00:00:00 | | 2007-04-19 | 13,854,600 | 33.15 | 33.20 | 32.71 | 33.05 | 00:00:00 | | 2007-04-20 | 14,401,300 | 33.21 | 33.74 | 32.98 | 33.67 | 00:00:00 | | 2007-04-23 | 7,103,500 | 33.82 | 33.99 | 33.35 | 33.46 | 00:00:00 | | 2007-04-24 | 8,809,200 | 33.46 | 33.67 | 32.98 | 33.47 | 00:00:00 | | 2007-04-25 | 8,795,800 | 33.64 | 34.03 | 33.50 | 33.97 | 00:00:00 | | 2007-04-26 | 6,602,000 | 34.07 | 34.24 | 33.95 | 33.96 | 00:00:00 | | 2007-04-27 | 6,907,800 | 33.97 | 34.00 | 33.49 | 33.54 | 00:00:00 | | 2007-04-30 | 6,617,200 | 33.21 | 34.05 | 33.21 | 33.93 | 00:00:00 | | 2007-05-01 | 0 | 33.93 | 33.93 | 33.93 | 33.93 | 00:00:00 | | 2007-05-02 | 8,388,900 | 34.15 | 34.35 | 33.95 | 34.26 | 00:00:00 | | 2007-05-03 | 8,461,300 | 34.40 | 34.44 | 34.10 | 34.21 | 00:00:00 | | 2007-05-04 | 8,804,100 | 34.16 | 34.63 | 33.95 | 34.58 | 00:00:00 | | 2007-05-07 | 4,348,900 | 34.74 | 34.80 | 34.44 | 34.50 | 00:00:00 | | 2007-05-08 | 6,703,100 | 34.31 | 34.45 | 34.05 | 34.45 | 00:00:00 | | 2007-05-09 | 6,704,300 | 34.65 | 34.70 | 34.14 | 34.61 | 00:00:00 | | 2007-05-10 | 15,849,700 | 34.69 | 34.88 | 33.56 | 33.62 | 00:00:00 | | 2007-05-11 | 11,285,900 | 33.28 | 33.70 | 32.79 | 33.67 | 00:00:00 | | 2007-05-14 | 6,255,000 | 33.89 | 33.89 | 33.36 | 33.50 | 00:00:00 | | 2007-05-15 | 9,668,000 | 33.33 | 33.91 | 33.28 | 33.73 | 00:00:00 | | 2007-05-16 | 8,229,100 | 33.67 | 33.74 | 33.32 | 33.34 | 00:00:00 | | 2007-05-17 | 8,304,000 | 33.60 | 33.63 | 32.96 | 33.03 | 00:00:00 | | 2007-05-18 | 11,438,900 | 33.03 | 33.30 | 32.95 | 33.21 | 00:00:00 | | 2007-05-21 | 8,578,300 | 32.57 | 32.57 | 32.14 | 32.23 | 00:00:00 | | 2007-05-22 | 8,912,900 | 32.29 | 32.47 | 31.98 | 32.09 | 00:00:00 | | 2007-05-23 | 7,691,600 | 32.15 | 32.55 | 32.13 | 32.30 | 00:00:00 | | 2007-05-24 | 10,330,800 | 32.16 | 32.20 | 31.56 | 31.70 | 00:00:00 | | 2007-05-25 | 10,154,900 | 31.68 | 32.27 | 31.50 | 32.06 | 00:00:00 | | 2007-05-28 | 1,091,500 | 32.28 | 32.30 | 32.11 | 32.25 | 00:00:00 | | 2007-05-29 | 6,100,900 | 32.49 | 32.49 | 31.99 | 32.04 | 00:00:00 | | 2007-05-30 | 9,995,900 | 31.80 | 31.97 | 31.41 | 31.91 | 00:00:00 | | 2007-05-31 | 14,805,000 | 32.19 | 32.68 | 32.04 | 32.49 | 00:00:00 | | 2007-06-01 | 8,946,300 | 32.57 | 33.00 | 32.50 | 32.82 | 00:00:00 | | 2007-06-04 | 7,846,100 | 32.71 | 32.95 | 32.42 | 32.55 | 00:00:00 | | 2007-06-05 | 8,744,500 | 32.65 | 32.82 | 32.24 | 32.24 | 00:00:00 | | 2007-06-06 | 11,333,500 | 32.20 | 32.37 | 31.76 | 31.88 | 00:00:00 | | 2007-06-07 | 15,059,100 | 32.01 | 32.12 | 31.20 | 31.42 | 00:00:00 | | 2007-06-08 | 18,852,600 | 31.11 | 31.25 | 30.55 | 31.00 | 00:00:00 | | 2007-06-11 | 8,762,400 | 31.42 | 31.46 | 31.14 | 31.27 | 00:00:00 | | 2007-06-12 | 16,017,100 | 31.31 | 31.73 | 31.03 | 31.08 | 00:00:00 | | 2007-06-13 | 12,370,400 | 30.89 | 31.27 | 30.85 | 31.07 | 00:00:00 | | 2007-06-14 | 16,811,900 | 31.60 | 32.16 | 31.50 | 32.15 | 00:00:00 | | 2007-06-15 | 19,609,300 | 32.38 | 33.11 | 32.36 | 32.84 | 00:00:00 | | 2007-06-18 | 8,559,400 | 32.94 | 32.98 | 32.51 | 32.70 | 00:00:00 | | 2007-06-19 | 7,982,200 | 32.65 | 33.18 | 32.56 | 32.79 | 00:00:00 | | 2007-06-20 | 11,061,500 | 33.02 | 33.49 | 33.00 | 33.26 | 00:00:00 | | 2007-06-21 | 12,686,500 | 32.89 | 33.12 | 32.17 | 32.57 | 00:00:00 | | 2007-06-22 | 8,420,600 | 32.68 | 32.84 | 32.38 | 32.66 | 00:00:00 | | 2007-06-25 | 9,564,900 | 32.25 | 32.49 | 31.88 | 32.35 | 00:00:00 | | 2007-06-26 | 8,992,000 | 32.11 | 32.23 | 31.80 | 31.96 | 00:00:00 | | 2007-06-27 | 9,872,900 | 31.64 | 31.78 | 31.36 | 31.67 | 00:00:00 | | 2007-06-28 | 7,881,500 | 32.08 | 32.18 | 31.72 | 31.91 | 00:00:00 | | 2007-06-29 | 6,625,400 | 32.04 | 32.09 | 31.56 | 32.01 | 00:00:00 | | 2007-07-02 | 7,670,200 | 31.85 | 32.04 | 31.47 | 31.64 | 00:00:00 | | 2007-07-03 | 8,965,300 | 31.94 | 32.47 | 31.90 | 32.30 | 00:00:00 | | 2007-07-04 | 4,166,000 | 32.48 | 32.59 | 32.33 | 32.52 | 00:00:00 | | 2007-07-05 | 6,593,900 | 32.60 | 32.60 | 32.03 | 32.12 | 00:00:00 | | 2007-07-06 | 5,201,400 | 32.11 | 32.40 | 32.03 | 32.36 | 00:00:00 | | 2007-07-09 | 9,423,900 | 32.55 | 32.87 | 32.46 | 32.68 | 00:00:00 | | 2007-07-10 | 11,156,200 | 32.78 | 32.95 | 31.79 | 31.94 | 00:00:00 | | 2007-07-11 | 12,407,400 | 31.54 | 31.65 | 31.05 | 31.56 | 00:00:00 | | 2007-07-12 | 7,050,500 | 31.75 | 32.04 | 31.42 | 32.04 | 00:00:00 | | 2007-07-13 | 9,664,200 | 32.44 | 32.78 | 32.35 | 32.64 | 00:00:00 | | 2007-07-16 | 5,668,300 | 32.64 | 32.89 | 32.55 | 32.72 | 00:00:00 | | 2007-07-17 | 7,713,200 | 32.62 | 32.67 | 32.37 | 32.46 | 00:00:00 | | 2007-07-18 | 8,500,400 | 32.10 | 32.33 | 31.81 | 31.81 | 00:00:00 | | 2007-07-19 | 8,604,300 | 31.98 | 32.13 | 31.78 | 31.98 | 00:00:00 | | 2007-07-20 | 12,422,700 | 31.85 | 32.13 | 31.25 | 31.34 | 00:00:00 | | 2007-07-23 | 7,503,700 | 31.15 | 31.58 | 30.97 | 31.53 | 00:00:00 | | 2007-07-24 | 14,955,700 | 31.37 | 31.43 | 30.38 | 30.50 | 00:00:00 | | 2007-07-25 | 14,945,000 | 30.20 | 30.42 | 29.56 | 29.93 | 00:00:00 | | 2007-07-26 | 25,586,600 | 30.01 | 30.02 | 28.43 | 28.47 | 00:00:00 | | 2007-07-27 | 22,144,200 | 28.35 | 28.79 | 28.04 | 28.21 | 00:00:00 | | 2007-07-30 | 13,329,400 | 28.48 | 28.59 | 28.05 | 28.20 | 00:00:00 | | 2007-07-31 | 14,364,200 | 28.69 | 29.14 | 28.58 | 29.03 | 00:00:00 | | 2007-08-01 | 21,637,700 | 28.22 | 28.58 | 27.65 | 28.14 | 00:00:00 | | 2007-08-02 | 12,871,500 | 28.53 | 28.87 | 28.33 | 28.75 | 00:00:00 | | 2007-08-03 | 11,885,900 | 29.00 | 29.00 | 28.19 | 28.25 | 00:00:00 | | 2007-08-06 | 14,609,500 | 27.92 | 27.99 | 27.62 | 27.93 | 00:00:00 | | 2007-08-07 | 15,053,100 | 28.50 | 29.17 | 28.47 | 29.03 | 00:00:00 | | 2007-08-08 | 18,144,300 | 29.52 | 30.28 | 29.50 | 30.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
