|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 14,774,200 | 18.70 | 18.85 | 17.67 | 17.67 | 00:00:00 | | 2008-07-14 | 10,935,900 | 17.88 | 18.40 | 17.88 | 18.09 | 00:00:00 | | 2008-07-15 | 21,988,800 | 17.80 | 17.90 | 16.86 | 17.22 | 00:00:00 | | 2008-07-16 | 21,439,100 | 17.10 | 17.37 | 16.08 | 17.27 | 00:00:00 | | 2008-07-17 | 21,535,400 | 18.00 | 18.57 | 17.82 | 18.20 | 00:00:00 | | 2008-07-18 | 19,043,200 | 18.15 | 19.15 | 18.02 | 19.02 | 00:00:00 | | 2008-07-21 | 11,668,400 | 19.03 | 19.45 | 18.61 | 19.17 | 00:00:00 | | 2008-07-22 | 11,261,900 | 18.99 | 19.05 | 18.46 | 19.03 | 00:00:00 | | 2008-07-23 | 18,404,800 | 19.50 | 20.25 | 19.32 | 20.20 | 00:00:00 | | 2008-07-24 | 12,896,400 | 20.35 | 20.74 | 19.63 | 19.84 | 00:00:00 | | 2008-07-25 | 23,322,800 | 19.20 | 19.52 | 18.12 | 18.90 | 00:00:00 | | 2008-07-28 | 11,154,500 | 18.60 | 18.66 | 18.26 | 18.33 | 00:00:00 | | 2008-07-29 | 16,074,900 | 18.00 | 18.30 | 17.37 | 18.18 | 00:00:00 | | 2008-07-30 | 14,000,100 | 18.50 | 19.02 | 18.33 | 18.86 | 00:00:00 | | 2008-07-31 | 11,449,700 | 18.95 | 19.23 | 18.60 | 18.99 | 00:00:00 | | 2008-08-01 | 10,581,700 | 18.80 | 19.24 | 18.52 | 18.82 | 00:00:00 | | 2008-08-04 | 6,641,600 | 18.90 | 19.03 | 18.60 | 18.68 | 00:00:00 | | 2008-08-05 | 15,194,900 | 18.85 | 20.07 | 18.76 | 20.05 | 00:00:00 | | 2008-08-06 | 13,596,100 | 20.32 | 20.51 | 19.91 | 20.38 | 00:00:00 | | 2008-08-07 | 25,079,300 | 20.96 | 21.88 | 20.96 | 21.36 | 00:00:00 | | 2008-08-08 | 20,381,700 | 21.30 | 22.34 | 21.21 | 22.24 | 00:00:00 | | 2008-08-11 | 11,339,200 | 22.45 | 22.48 | 21.96 | 22.35 | 00:00:00 | | 2008-08-12 | 13,596,600 | 22.19 | 22.67 | 21.77 | 22.18 | 00:00:00 | | 2008-08-13 | 13,595,300 | 21.76 | 21.90 | 21.07 | 21.07 | 00:00:00 | | 2008-08-14 | 9,373,800 | 21.33 | 21.44 | 20.86 | 21.32 | 00:00:00 | | 2008-08-15 | 10,078,300 | 21.50 | 21.97 | 21.47 | 21.97 | 00:00:00 | | 2008-08-18 | 7,439,300 | 21.69 | 22.00 | 21.40 | 21.63 | 00:00:00 | | 2008-08-19 | 14,079,400 | 21.17 | 21.19 | 20.30 | 20.33 | 00:00:00 | | 2008-08-20 | 10,345,900 | 20.36 | 20.64 | 20.14 | 20.52 | 00:00:00 | | 2008-08-21 | 9,966,900 | 20.01 | 20.46 | 19.88 | 20.14 | 00:00:00 | | 2008-08-22 | 10,862,000 | 19.92 | 21.17 | 19.88 | 21.11 | 00:00:00 | | 2008-08-25 | 6,225,500 | 20.87 | 21.25 | 20.80 | 20.92 | 00:00:00 | | 2008-08-26 | 9,120,500 | 20.56 | 20.95 | 20.42 | 20.74 | 00:00:00 | | 2008-08-27 | 8,940,400 | 20.50 | 20.69 | 20.22 | 20.51 | 00:00:00 | | 2008-08-28 | 14,567,900 | 20.20 | 21.92 | 20.17 | 21.61 | 00:00:00 | | 2008-08-29 | 12,672,300 | 21.47 | 22.00 | 21.45 | 21.86 | 00:00:00 | | 2008-09-01 | 9,467,500 | 21.60 | 21.82 | 21.51 | 21.56 | 00:00:00 | | 2008-09-02 | 24,130,400 | 21.39 | 23.26 | 21.39 | 23.10 | 00:00:00 | | 2008-09-03 | 12,848,000 | 22.55 | 23.12 | 22.54 | 22.86 | 00:00:00 | | 2008-09-04 | 14,544,400 | 22.64 | 22.93 | 21.92 | 21.94 | 00:00:00 | | 2008-09-05 | 18,202,500 | 21.45 | 21.64 | 21.11 | 21.17 | 00:00:00 | | 2008-09-08 | 37,412,200 | 22.65 | 24.06 | 22.65 | 23.82 | 00:00:00 | | 2008-09-09 | 19,277,700 | 23.48 | 24.30 | 22.83 | 23.00 | 00:00:00 | | 2008-09-10 | 15,279,400 | 22.67 | 23.28 | 22.42 | 22.74 | 00:00:00 | | 2008-09-11 | 20,429,000 | 22.15 | 22.27 | 21.52 | 21.98 | 00:00:00 | | 2008-09-12 | 12,633,600 | 22.14 | 22.46 | 21.67 | 22.25 | 00:00:00 | | 2008-09-15 | 39,377,800 | 20.90 | 21.02 | 19.42 | 20.35 | 00:00:00 | | 2008-09-16 | 33,255,700 | 19.78 | 20.17 | 18.50 | 19.76 | 00:00:00 | | 2008-09-17 | 33,714,500 | 21.20 | 21.35 | 19.60 | 19.83 | 00:00:00 | | 2008-09-18 | 26,638,800 | 19.59 | 21.11 | 19.59 | 20.33 | 00:00:00 | | 2008-09-19 | 55,617,900 | 23.39 | 24.65 | 22.21 | 24.65 | 00:00:00 | | 2008-09-22 | 18,305,600 | 24.54 | 24.94 | 23.30 | 23.33 | 00:00:00 | | 2008-09-23 | 11,696,300 | 22.85 | 23.00 | 22.42 | 22.50 | 00:00:00 | | 2008-09-24 | 6,645,900 | 23.00 | 23.20 | 22.44 | 22.50 | 00:00:00 | | 2008-09-25 | 10,946,900 | 22.95 | 23.75 | 22.80 | 23.62 | 00:00:00 | | 2008-09-26 | 8,898,200 | 23.10 | 23.45 | 22.44 | 23.29 | 00:00:00 | | 2008-09-29 | 12,542,700 | 23.30 | 23.30 | 21.33 | 21.55 | 00:00:00 | | 2008-09-30 | 16,472,600 | 20.73 | 22.94 | 20.20 | 22.90 | 00:00:00 | | 2008-10-01 | 11,938,100 | 22.95 | 24.23 | 22.00 | 24.23 | 00:00:00 | | 2008-10-02 | 19,361,300 | 23.96 | 24.29 | 21.95 | 22.07 | 00:00:00 | | 2008-10-03 | 13,845,600 | 22.15 | 23.30 | 22.03 | 23.09 | 00:00:00 | | 2008-10-06 | 19,124,000 | 21.70 | 21.89 | 19.89 | 20.07 | 00:00:00 | | 2008-10-07 | 18,692,600 | 21.15 | 21.20 | 19.86 | 20.02 | 00:00:00 | | 2008-10-08 | 29,229,800 | 19.20 | 20.15 | 18.21 | 18.60 | 00:00:00 | | 2008-10-09 | 16,508,600 | 19.30 | 20.19 | 18.83 | 19.23 | 00:00:00 | | 2008-10-10 | 31,669,000 | 17.75 | 18.14 | 16.00 | 17.17 | 00:00:00 | | 2008-10-13 | 18,263,900 | 18.45 | 19.53 | 18.07 | 19.53 | 00:00:00 | | 2008-10-14 | 19,938,100 | 20.20 | 21.70 | 19.69 | 20.91 | 00:00:00 | | 2008-10-15 | 15,021,600 | 20.53 | 20.74 | 18.55 | 18.67 | 00:00:00 | | 2008-10-16 | 23,199,900 | 18.00 | 18.10 | 16.21 | 16.33 | 00:00:00 | | 2008-10-17 | 23,077,400 | 17.75 | 17.75 | 15.20 | 16.42 | 00:00:00 | | 2008-10-20 | 10,237,700 | 17.13 | 17.23 | 16.55 | 17.00 | 00:00:00 | | 2008-10-21 | 9,311,800 | 17.58 | 17.60 | 16.60 | 17.15 | 00:00:00 | | 2008-10-22 | 10,944,200 | 16.64 | 16.88 | 15.52 | 15.75 | 00:00:00 | | 2008-10-23 | 16,318,100 | 15.96 | 15.98 | 14.36 | 15.05 | 00:00:00 | | 2008-10-24 | 23,634,100 | 14.30 | 14.48 | 12.48 | 14.15 | 00:00:00 | | 2008-10-27 | 15,170,300 | 13.02 | 13.60 | 12.67 | 13.06 | 00:00:00 | | 2008-10-28 | 18,541,400 | 13.80 | 13.88 | 11.91 | 12.03 | 00:00:00 | | 2008-10-29 | 30,416,300 | 13.20 | 14.49 | 13.08 | 14.15 | 00:00:00 | | 2008-10-30 | 16,771,200 | 14.68 | 16.15 | 14.40 | 15.20 | 00:00:00 | | 2008-10-31 | 18,026,200 | 14.92 | 15.10 | 13.76 | 14.85 | 00:00:00 | | 2008-11-03 | 9,257,700 | 15.02 | 15.20 | 14.41 | 14.54 | 00:00:00 | | 2008-11-04 | 21,125,900 | 14.80 | 17.12 | 14.56 | 17.00 | 00:00:00 | | 2008-11-05 | 11,635,000 | 16.91 | 17.05 | 16.20 | 16.67 | 00:00:00 | | 2008-11-06 | 13,075,200 | 15.94 | 16.40 | 15.05 | 15.15 | 00:00:00 | | 2008-11-07 | 9,911,400 | 15.15 | 16.24 | 14.90 | 15.91 | 00:00:00 | | 2008-11-10 | 6,525,400 | 16.50 | 16.79 | 16.06 | 16.32 | 00:00:00 | | 2008-11-11 | 10,908,900 | 15.85 | 15.94 | 14.78 | 14.78 | 00:00:00 | | 2008-11-12 | 11,525,000 | 15.10 | 15.30 | 13.91 | 14.16 | 00:00:00 | | 2008-11-13 | 9,495,400 | 14.00 | 14.54 | 13.79 | 13.93 | 00:00:00 | | 2008-11-14 | 12,253,100 | 14.55 | 15.19 | 13.90 | 13.90 | 00:00:00 | | 2008-11-17 | 10,639,500 | 14.00 | 14.27 | 12.95 | 12.95 | 00:00:00 | | 2008-11-18 | 12,315,500 | 12.98 | 13.61 | 12.33 | 13.54 | 00:00:00 | | 2008-11-19 | 9,622,300 | 13.43 | 13.80 | 12.68 | 12.85 | 00:00:00 | | 2008-11-20 | 19,237,700 | 12.33 | 12.65 | 11.53 | 11.90 | 00:00:00 | | 2008-11-21 | 15,685,400 | 12.05 | 12.40 | 11.45 | 11.71 | 00:00:00 | | 2008-11-24 | 16,072,800 | 12.14 | 13.44 | 12.06 | 13.44 | 00:00:00 | | 2008-11-25 | 23,559,200 | 12.10 | 13.12 | 11.11 | 13.12 | 00:00:00 | | 2008-11-26 | 8,648,000 | 12.85 | 13.23 | 12.47 | 12.78 | 00:00:00 | | 2008-11-27 | 8,558,600 | 13.44 | 14.25 | 13.20 | 14.25 | 00:00:00 | | 2008-11-28 | 9,918,300 | 14.18 | 14.95 | 13.97 | 14.95 | 00:00:00 | | 2008-12-01 | 9,242,500 | 14.80 | 14.94 | 14.00 | 14.15 | 00:00:00 | | 2008-12-02 | 12,072,000 | 13.78 | 15.25 | 13.59 | 15.25 | 00:00:00 | | 2008-12-03 | 9,076,600 | 15.24 | 15.62 | 14.61 | 15.20 | 00:00:00 | | 2008-12-04 | 9,818,200 | 15.20 | 15.80 | 14.30 | 14.81 | 00:00:00 | | 2008-12-05 | 12,230,000 | 14.53 | 14.99 | 13.57 | 13.65 | 00:00:00 | | 2008-12-08 | 17,564,300 | 14.99 | 16.28 | 14.88 | 16.28 | 00:00:00 | | 2008-12-09 | 15,047,200 | 16.01 | 17.07 | 15.76 | 16.80 | 00:00:00 | | 2008-12-10 | 9,370,900 | 17.06 | 17.20 | 16.11 | 16.58 | 00:00:00 | | 2008-12-11 | 8,792,800 | 16.50 | 16.53 | 15.77 | 15.99 | 00:00:00 | | 2008-12-12 | 9,688,400 | 14.98 | 15.60 | 14.61 | 15.31 | 00:00:00 | | 2008-12-15 | 7,651,500 | 15.68 | 16.06 | 14.94 | 15.09 | 00:00:00 | | 2008-12-16 | 8,014,400 | 14.85 | 15.85 | 14.56 | 15.85 | 00:00:00 | | 2008-12-17 | 9,193,600 | 16.33 | 16.50 | 15.00 | 15.42 | 00:00:00 | | 2008-12-18 | 6,661,900 | 15.73 | 15.85 | 15.12 | 15.70 | 00:00:00 | | 2008-12-19 | 13,883,200 | 15.51 | 16.58 | 15.32 | 16.58 | 00:00:00 | | 2008-12-22 | 8,104,500 | 16.40 | 16.45 | 15.68 | 15.68 | 00:00:00 | | 2008-12-23 | 5,138,500 | 15.84 | 16.04 | 15.09 | 15.09 | 00:00:00 | | 2008-12-24 | 1,409,300 | 15.02 | 15.39 | 14.80 | 14.99 | 00:00:00 | | 2008-12-29 | 3,498,900 | 15.09 | 15.60 | 14.70 | 14.75 | 00:00:00 | | 2008-12-30 | 3,900,900 | 14.94 | 15.60 | 14.75 | 15.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
