|
 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 | | 2007-08-08 | 18,144,300 | 29.52 | 30.28 | 29.50 | 30.07 | 00:00:00 | | 2007-08-09 | 24,837,700 | 29.90 | 29.90 | 28.46 | 29.00 | 00:00:00 | | 2007-08-10 | 20,296,700 | 28.40 | 28.65 | 27.66 | 28.02 | 00:00:00 | | 2007-08-13 | 15,374,000 | 28.90 | 29.25 | 28.52 | 29.20 | 00:00:00 | | 2007-08-14 | 13,776,900 | 28.80 | 29.60 | 28.71 | 28.82 | 00:00:00 | | 2007-08-15 | 14,022,800 | 28.30 | 28.58 | 28.10 | 28.49 | 00:00:00 | | 2007-08-16 | 18,384,100 | 27.97 | 28.36 | 27.56 | 27.78 | 00:00:00 | | 2007-08-17 | 26,309,100 | 27.75 | 29.55 | 27.57 | 29.02 | 00:00:00 | | 2007-08-20 | 12,930,200 | 29.29 | 29.72 | 29.16 | 29.40 | 00:00:00 | | 2007-08-21 | 10,008,300 | 29.29 | 29.80 | 28.96 | 29.35 | 00:00:00 | | 2007-08-22 | 9,274,200 | 29.50 | 29.83 | 29.43 | 29.65 | 00:00:00 | | 2007-08-23 | 8,866,300 | 29.95 | 30.09 | 29.71 | 29.71 | 00:00:00 | | 2007-08-24 | 6,855,600 | 29.40 | 29.91 | 29.35 | 29.71 | 00:00:00 | | 2007-08-27 | 4,165,200 | 29.80 | 30.03 | 29.79 | 29.81 | 00:00:00 | | 2007-08-28 | 11,338,500 | 29.69 | 29.74 | 28.83 | 28.90 | 00:00:00 | | 2007-08-29 | 9,824,100 | 28.46 | 28.98 | 28.42 | 28.93 | 00:00:00 | | 2007-08-30 | 11,730,600 | 29.04 | 29.37 | 28.49 | 29.05 | 00:00:00 | | 2007-08-31 | 9,890,000 | 29.11 | 29.60 | 29.08 | 29.41 | 00:00:00 | | 2007-09-03 | 5,175,700 | 29.26 | 29.50 | 29.14 | 29.29 | 00:00:00 | | 2007-09-04 | 7,248,100 | 29.01 | 29.67 | 29.01 | 29.56 | 00:00:00 | | 2007-09-05 | 10,015,500 | 29.20 | 29.68 | 28.72 | 28.76 | 00:00:00 | | 2007-09-06 | 9,709,300 | 28.80 | 29.05 | 28.50 | 29.05 | 00:00:00 | | 2007-09-07 | 13,427,500 | 28.99 | 29.34 | 28.28 | 28.41 | 00:00:00 | | 2007-09-10 | 9,339,800 | 28.20 | 28.68 | 28.04 | 28.18 | 00:00:00 | | 2007-09-11 | 6,329,100 | 28.33 | 28.76 | 28.27 | 28.64 | 00:00:00 | | 2007-09-12 | 7,719,200 | 28.40 | 28.69 | 28.24 | 28.55 | 00:00:00 | | 2007-09-13 | 7,937,900 | 28.28 | 28.95 | 28.24 | 28.82 | 00:00:00 | | 2007-09-14 | 7,497,200 | 28.56 | 28.81 | 28.32 | 28.71 | 00:00:00 | | 2007-09-17 | 10,107,400 | 28.55 | 28.55 | 28.07 | 28.13 | 00:00:00 | | 2007-09-18 | 13,323,500 | 28.00 | 28.94 | 27.86 | 28.77 | 00:00:00 | | 2007-09-19 | 26,728,000 | 29.92 | 30.50 | 29.70 | 30.33 | 00:00:00 | | 2007-09-20 | 9,288,200 | 30.14 | 30.43 | 30.00 | 30.24 | 00:00:00 | | 2007-09-21 | 14,602,300 | 30.02 | 30.78 | 30.00 | 30.45 | 00:00:00 | | 2007-09-24 | 10,486,300 | 30.42 | 31.05 | 30.25 | 30.80 | 00:00:00 | | 2007-09-25 | 9,340,600 | 30.63 | 30.85 | 30.45 | 30.67 | 00:00:00 | | 2007-09-26 | 9,412,700 | 30.89 | 31.40 | 30.80 | 31.11 | 00:00:00 | | 2007-09-27 | 9,824,400 | 31.35 | 31.52 | 31.28 | 31.33 | 00:00:00 | | 2007-09-28 | 8,099,800 | 31.25 | 31.57 | 31.12 | 31.38 | 00:00:00 | | 2007-10-01 | 7,159,700 | 31.19 | 31.80 | 30.94 | 31.56 | 00:00:00 | | 2007-10-02 | 9,354,600 | 31.75 | 31.80 | 31.47 | 31.73 | 00:00:00 | | 2007-10-03 | 10,943,600 | 31.78 | 32.30 | 31.51 | 32.12 | 00:00:00 | | 2007-10-04 | 9,027,600 | 31.94 | 32.49 | 31.91 | 32.20 | 00:00:00 | | 2007-10-05 | 8,629,100 | 32.21 | 32.40 | 31.80 | 32.28 | 00:00:00 | | 2007-10-08 | 4,677,200 | 32.23 | 32.28 | 31.86 | 31.95 | 00:00:00 | | 2007-10-09 | 9,843,300 | 31.85 | 32.22 | 31.73 | 32.10 | 00:00:00 | | 2007-10-10 | 7,145,100 | 32.09 | 32.20 | 31.57 | 31.75 | 00:00:00 | | 2007-10-11 | 13,997,500 | 31.25 | 31.76 | 31.25 | 31.49 | 00:00:00 | | 2007-10-12 | 9,839,600 | 31.20 | 31.64 | 30.99 | 31.63 | 00:00:00 | | 2007-10-15 | 8,629,300 | 31.41 | 31.50 | 30.82 | 30.90 | 00:00:00 | | 2007-10-16 | 9,583,400 | 30.81 | 30.93 | 30.37 | 30.90 | 00:00:00 | | 2007-10-17 | 7,322,000 | 30.92 | 30.97 | 30.52 | 30.87 | 00:00:00 | | 2007-10-18 | 8,940,600 | 30.98 | 30.99 | 30.33 | 30.48 | 00:00:00 | | 2007-10-19 | 10,025,300 | 30.21 | 30.34 | 29.99 | 30.08 | 00:00:00 | | 2007-10-22 | 8,962,800 | 30.10 | 29.85 | 29.27 | 29.83 | 00:00:00 | | 2007-10-23 | 7,081,900 | 29.91 | 30.30 | 29.82 | 29.96 | 00:00:00 | | 2007-10-24 | 6,790,400 | 30.00 | 30.19 | 29.44 | 29.71 | 00:00:00 | | 2007-10-25 | 11,573,400 | 29.76 | 30.39 | 29.65 | 30.17 | 00:00:00 | | 2007-10-26 | 9,564,500 | 30.06 | 30.15 | 29.54 | 29.96 | 00:00:00 | | 2007-10-29 | 7,408,200 | 30.29 | 30.53 | 30.18 | 30.35 | 00:00:00 | | 2007-10-30 | 5,359,500 | 30.20 | 30.50 | 30.13 | 30.45 | 00:00:00 | | 2007-10-31 | 7,480,200 | 30.35 | 30.90 | 30.22 | 30.86 | 00:00:00 | | 2007-11-01 | 9,276,900 | 30.94 | 30.94 | 30.06 | 30.37 | 00:00:00 | | 2007-11-02 | 10,540,900 | 30.00 | 30.30 | 29.80 | 30.04 | 00:00:00 | | 2007-11-05 | 12,187,200 | 29.82 | 29.83 | 29.16 | 29.52 | 00:00:00 | | 2007-11-06 | 8,944,900 | 29.53 | 29.67 | 29.15 | 29.25 | 00:00:00 | | 2007-11-07 | 14,511,900 | 29.30 | 29.35 | 28.46 | 28.83 | 00:00:00 | | 2007-11-08 | 19,906,900 | 28.30 | 28.40 | 27.63 | 28.00 | 00:00:00 | | 2007-11-09 | 22,308,400 | 28.50 | 28.74 | 26.83 | 27.20 | 00:00:00 | | 2007-11-12 | 13,432,600 | 26.99 | 27.59 | 26.75 | 27.52 | 00:00:00 | | 2007-11-13 | 10,389,300 | 27.52 | 28.14 | 27.25 | 27.58 | 00:00:00 | | 2007-11-14 | 14,985,200 | 28.23 | 28.57 | 28.14 | 28.19 | 00:00:00 | | 2007-11-15 | 17,158,900 | 28.11 | 28.14 | 27.28 | 27.57 | 00:00:00 | | 2007-11-16 | 16,305,600 | 27.42 | 27.55 | 26.81 | 27.14 | 00:00:00 | | 2007-11-19 | 15,315,000 | 27.07 | 27.10 | 26.10 | 26.28 | 00:00:00 | | 2007-11-20 | 14,907,500 | 26.52 | 26.61 | 25.80 | 26.46 | 00:00:00 | | 2007-11-21 | 14,402,900 | 26.00 | 26.06 | 25.40 | 25.68 | 00:00:00 | | 2007-11-22 | 12,885,500 | 25.67 | 25.84 | 25.12 | 25.33 | 00:00:00 | | 2007-11-23 | 14,477,900 | 25.18 | 26.64 | 25.16 | 26.42 | 00:00:00 | | 2007-11-26 | 11,978,600 | 26.82 | 26.89 | 25.67 | 25.88 | 00:00:00 | | 2007-11-27 | 17,391,700 | 25.61 | 26.76 | 25.61 | 26.58 | 00:00:00 | | 2007-11-28 | 18,560,100 | 26.25 | 27.59 | 26.25 | 27.29 | 00:00:00 | | 2007-11-29 | 9,398,300 | 27.46 | 27.77 | 27.08 | 27.40 | 00:00:00 | | 2007-11-30 | 12,144,300 | 27.49 | 28.10 | 27.34 | 27.93 | 00:00:00 | | 2007-12-03 | 8,727,600 | 27.89 | 28.04 | 27.44 | 27.55 | 00:00:00 | | 2007-12-04 | 12,273,700 | 27.68 | 27.68 | 26.83 | 27.01 | 00:00:00 | | 2007-12-05 | 8,705,100 | 27.30 | 27.67 | 26.92 | 27.54 | 00:00:00 | | 2007-12-06 | 11,544,300 | 27.93 | 28.51 | 27.66 | 27.92 | 00:00:00 | | 2007-12-07 | 13,219,300 | 28.18 | 28.88 | 28.08 | 28.55 | 00:00:00 | | 2007-12-10 | 7,382,300 | 28.35 | 28.83 | 28.18 | 28.66 | 00:00:00 | | 2007-12-11 | 7,765,200 | 28.80 | 28.99 | 28.23 | 28.51 | 00:00:00 | | 2007-12-12 | 14,001,000 | 28.03 | 28.78 | 27.57 | 28.31 | 00:00:00 | | 2007-12-13 | 13,667,000 | 27.80 | 27.90 | 27.25 | 27.58 | 00:00:00 | | 2007-12-14 | 8,617,200 | 27.71 | 27.76 | 26.93 | 27.45 | 00:00:00 | | 2007-12-17 | 10,876,300 | 26.97 | 27.04 | 26.56 | 26.84 | 00:00:00 | | 2007-12-18 | 6,609,800 | 26.69 | 27.23 | 26.69 | 26.78 | 00:00:00 | | 2007-12-19 | 9,246,200 | 26.70 | 26.79 | 26.19 | 26.45 | 00:00:00 | | 2007-12-20 | 7,684,500 | 26.60 | 26.75 | 26.31 | 26.46 | 00:00:00 | | 2007-12-21 | 20,928,200 | 26.99 | 27.61 | 26.76 | 26.98 | 00:00:00 | | 2007-12-24 | 1,248,600 | 27.15 | 27.33 | 26.95 | 26.95 | 00:00:00 | | 2007-12-25 | 0 | 26.95 | 26.95 | 26.95 | 26.95 | 00:00:00 | | 2007-12-26 | 0 | 26.95 | 26.95 | 26.95 | 26.95 | 00:00:00 | | 2007-12-27 | 6,010,800 | 27.12 | 27.74 | 27.12 | 27.39 | 00:00:00 | | 2007-12-28 | 3,515,900 | 27.20 | 27.39 | 27.12 | 27.29 | 00:00:00 | | 2007-12-31 | 1,580,200 | 27.40 | 27.44 | 27.18 | 27.39 | 00:00:00 | | 2008-01-01 | 0 | 27.39 | 27.39 | 27.39 | 27.39 | 00:00:00 | | 2008-01-02 | 7,000,700 | 27.39 | 27.60 | 26.82 | 26.98 | 00:00:00 | | 2008-01-03 | 7,755,600 | 26.99 | 27.12 | 26.50 | 26.96 | 00:00:00 | | 2008-01-04 | 10,435,000 | 26.84 | 27.05 | 26.26 | 26.42 | 00:00:00 | | 2008-01-07 | 11,769,900 | 26.36 | 26.42 | 25.79 | 26.06 | 00:00:00 | | 2008-01-08 | 12,313,500 | 26.10 | 26.17 | 25.72 | 25.84 | 00:00:00 | | 2008-01-09 | 11,642,600 | 25.71 | 25.78 | 25.30 | 25.56 | 00:00:00 | | 2008-01-10 | 10,883,800 | 25.70 | 25.99 | 25.50 | 25.65 | 00:00:00 | | 2008-01-11 | 15,024,200 | 25.51 | 26.39 | 25.46 | 26.11 | 00:00:00 | | 2008-01-14 | 11,339,600 | 25.97 | 26.77 | 25.90 | 26.55 | 00:00:00 | | 2008-01-15 | 13,997,800 | 26.49 | 26.85 | 25.93 | 25.96 | 00:00:00 | | 2008-01-16 | 14,683,600 | 25.85 | 26.38 | 25.50 | 25.91 | 00:00:00 | | 2008-01-17 | 15,890,000 | 26.28 | 26.31 | 25.32 | 25.46 | 00:00:00 | | 2008-01-18 | 24,057,700 | 25.58 | 25.63 | 24.47 | 24.60 | 00:00:00 | | 2008-01-21 | 46,751,700 | 24.20 | 24.25 | 22.00 | 22.12 | 00:00:00 | | 2008-01-22 | 42,781,600 | 21.02 | 23.70 | 20.41 | 23.15 | 00:00:00 | | 2008-01-23 | 29,176,400 | 23.70 | 23.94 | 21.62 | 22.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
