|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-06-22 | 6,925,200 | 13.80 | 13.80 | 13.05 | 13.17 | 00:00:00 | 2009-06-23 | 6,775,900 | 12.99 | 13.15 | 12.76 | 12.98 | 00:00:00 | 2009-06-24 | 8,587,300 | 13.03 | 13.60 | 12.89 | 13.56 | 00:00:00 | 2009-06-25 | 5,232,900 | 13.48 | 13.59 | 13.06 | 13.37 | 00:00:00 | 2009-06-26 | 4,699,100 | 13.57 | 13.80 | 13.29 | 13.40 | 00:00:00 | 2009-06-29 | 6,224,700 | 13.31 | 14.00 | 13.31 | 13.92 | 00:00:00 | 2009-06-30 | 7,710,900 | 14.00 | 14.06 | 13.30 | 13.39 | 00:00:00 | 2009-07-01 | 6,817,100 | 13.49 | 13.77 | 13.40 | 13.75 | 00:00:00 | 2009-07-02 | 10,005,800 | 13.52 | 13.60 | 12.95 | 13.01 | 00:00:00 | 2009-07-03 | 5,938,100 | 13.06 | 13.11 | 12.68 | 12.86 | 00:00:00 | 2009-07-06 | 6,609,700 | 12.59 | 12.74 | 12.35 | 12.48 | 00:00:00 | 2009-07-07 | 6,671,600 | 12.66 | 12.68 | 12.20 | 12.31 | 00:00:00 | 2009-07-08 | 10,414,300 | 12.20 | 12.23 | 11.70 | 11.85 | 00:00:00 | 2009-07-09 | 6,538,800 | 11.95 | 12.22 | 11.85 | 11.91 | 00:00:00 | 2009-07-10 | 6,155,500 | 11.89 | 11.89 | 11.55 | 11.76 | 00:00:00 | 2009-07-13 | 7,348,800 | 11.69 | 12.18 | 11.52 | 12.18 | 00:00:00 | 2009-07-14 | 7,960,200 | 12.40 | 12.65 | 12.31 | 12.47 | 00:00:00 | 2009-07-15 | 9,488,200 | 12.70 | 13.20 | 12.62 | 13.15 | 00:00:00 | 2009-07-16 | 7,195,500 | 13.10 | 13.53 | 12.98 | 13.27 | 00:00:00 | 2009-07-17 | 6,040,200 | 13.47 | 13.52 | 13.18 | 13.22 | 00:00:00 | 2009-07-20 | 5,343,800 | 13.40 | 13.67 | 13.24 | 13.51 | 00:00:00 | 2009-07-21 | 8,961,600 | 13.65 | 14.11 | 13.54 | 13.94 | 00:00:00 | 2009-07-22 | 7,941,300 | 13.86 | 13.89 | 13.40 | 13.73 | 00:00:00 | 2009-07-23 | 9,002,800 | 13.90 | 14.52 | 13.77 | 14.41 | 00:00:00 | 2009-07-24 | 6,839,300 | 14.28 | 14.94 | 14.23 | 14.40 | 00:00:00 | 2009-07-27 | 8,227,800 | 14.75 | 14.92 | 14.57 | 14.67 | 00:00:00 | 2009-07-28 | 7,076,900 | 14.79 | 14.94 | 14.27 | 14.32 | 00:00:00 | 2009-07-29 | 5,652,000 | 14.40 | 14.78 | 14.27 | 14.63 | 00:00:00 | 2009-07-30 | 7,239,000 | 14.91 | 15.08 | 14.56 | 14.89 | 00:00:00 | 2009-07-31 | 9,402,200 | 14.93 | 15.08 | 14.64 | 14.83 | 00:00:00 | 2009-08-03 | 7,189,700 | 14.72 | 15.40 | 14.66 | 15.20 | 00:00:00 | 2009-08-04 | 5,422,500 | 15.28 | 15.37 | 14.94 | 15.31 | 00:00:00 | 2009-08-05 | 22,229,400 | 15.85 | 16.20 | 15.45 | 15.57 | 00:00:00 | 2009-08-06 | 10,206,200 | 15.88 | 16.00 | 15.65 | 15.78 | 00:00:00 | 2009-08-07 | 7,092,600 | 15.67 | 16.17 | 15.41 | 16.04 | 00:00:00 | 2009-08-10 | 5,078,400 | 16.08 | 16.30 | 15.83 | 16.06 | 00:00:00 | 2009-08-11 | 6,701,200 | 16.10 | 16.33 | 15.71 | 15.81 | 00:00:00 | 2009-08-12 | 5,295,100 | 15.75 | 16.19 | 15.55 | 16.01 | 00:00:00 | 2009-08-13 | 8,366,100 | 16.05 | 16.48 | 16.01 | 16.14 | 00:00:00 | 2009-08-14 | 6,780,700 | 16.14 | 16.27 | 15.61 | 15.78 | 00:00:00 | 2009-08-17 | 8,697,000 | 15.60 | 15.66 | 15.08 | 15.40 | 00:00:00 | 2009-08-18 | 4,212,000 | 15.45 | 15.53 | 15.20 | 15.46 | 00:00:00 | 2009-08-19 | 3,746,700 | 15.24 | 15.61 | 15.12 | 15.48 | 00:00:00 | 2009-08-20 | 5,158,300 | 15.78 | 15.80 | 15.32 | 15.47 | 00:00:00 | 2009-08-21 | 10,925,300 | 15.36 | 16.13 | 15.30 | 15.99 | 00:00:00 | 2009-08-24 | 5,946,200 | 16.03 | 16.25 | 15.97 | 16.11 | 00:00:00 | 2009-08-25 | 6,158,000 | 15.75 | 16.07 | 15.70 | 15.99 | 00:00:00 | 2009-08-26 | 5,425,300 | 16.00 | 16.24 | 15.95 | 16.02 | 00:00:00 | 2009-08-27 | 7,996,100 | 16.00 | 16.20 | 15.51 | 15.79 | 00:00:00 | 2009-08-28 | 6,246,200 | 15.80 | 16.06 | 15.73 | 15.80 | 00:00:00 | 2009-08-31 | 3,797,800 | 15.72 | 15.98 | 15.65 | 15.88 | 00:00:00 | 2009-09-01 | 7,369,300 | 16.09 | 16.14 | 15.55 | 15.57 | 00:00:00 | 2009-09-02 | 9,018,200 | 15.51 | 15.60 | 15.03 | 15.23 | 00:00:00 | 2009-09-03 | 6,310,500 | 15.32 | 15.44 | 15.05 | 15.16 | 00:00:00 | 2009-09-04 | 4,592,500 | 15.12 | 15.47 | 15.12 | 15.38 | 00:00:00 | 2009-09-07 | 6,147,800 | 15.60 | 15.88 | 15.53 | 15.73 | 00:00:00 | 2009-09-08 | 8,577,900 | 15.86 | 16.20 | 15.75 | 16.02 | 00:00:00 | 2009-09-09 | 8,120,000 | 16.02 | 16.47 | 16.00 | 16.30 | 00:00:00 | 2009-09-10 | 8,175,300 | 16.42 | 16.73 | 16.33 | 16.62 | 00:00:00 | 2009-09-11 | 13,487,600 | 16.95 | 17.30 | 16.91 | 17.17 | 00:00:00 | 2009-09-14 | 7,319,400 | 17.00 | 17.30 | 16.80 | 17.20 | 00:00:00 | 2009-09-15 | 5,732,700 | 17.16 | 17.39 | 17.03 | 17.30 | 00:00:00 | 2009-09-16 | 6,224,200 | 17.30 | 17.54 | 17.30 | 17.47 | 00:00:00 | 2009-09-17 | 7,571,900 | 17.55 | 17.66 | 17.07 | 17.45 | 00:00:00 | 2009-09-18 | 11,452,000 | 17.26 | 17.56 | 17.19 | 17.19 | 00:00:00 | 2009-09-21 | 5,500,600 | 17.31 | 17.34 | 17.01 | 17.23 | 00:00:00 | 2009-09-22 | 5,060,400 | 17.28 | 17.71 | 17.28 | 17.47 | 00:00:00 | 2009-09-23 | 5,296,800 | 17.47 | 17.84 | 17.47 | 17.65 | 00:00:00 | 2009-09-24 | 7,626,400 | 17.51 | 17.79 | 17.26 | 17.42 | 00:00:00 | 2009-09-25 | 5,994,200 | 17.49 | 17.69 | 17.35 | 17.44 | 00:00:00 | 2009-09-28 | 5,866,100 | 17.45 | 17.87 | 17.18 | 17.84 | 00:00:00 | 2009-09-29 | 7,135,800 | 17.93 | 18.09 | 17.78 | 17.98 | 00:00:00 | 2009-09-30 | 12,835,800 | 18.09 | 18.62 | 18.05 | 18.50 | 00:00:00 | 2009-10-01 | 7,940,400 | 18.31 | 18.73 | 18.23 | 18.25 | 00:00:00 | 2009-10-02 | 11,950,700 | 17.91 | 18.09 | 17.56 | 17.95 | 00:00:00 | 2009-10-05 | 6,027,000 | 17.66 | 17.99 | 17.57 | 17.94 | 00:00:00 | 2009-10-06 | 8,329,900 | 18.10 | 18.75 | 18.07 | 18.67 | 00:00:00 | 2009-10-07 | 6,234,400 | 18.57 | 19.05 | 18.47 | 18.80 | 00:00:00 | 2009-10-08 | 5,712,400 | 18.90 | 19.17 | 18.80 | 19.07 | 00:00:00 | 2009-10-09 | 4,446,300 | 18.76 | 19.15 | 18.75 | 19.02 | 00:00:00 | 2009-10-12 | 4,616,400 | 18.94 | 19.38 | 18.92 | 19.35 | 00:00:00 | 2009-10-13 | 6,761,800 | 19.10 | 19.22 | 18.71 | 18.95 | 00:00:00 | 2009-10-14 | 7,143,800 | 18.99 | 19.50 | 18.98 | 19.49 | 00:00:00 | 2009-10-15 | 6,644,100 | 19.31 | 19.72 | 19.26 | 19.72 | 00:00:00 | 2009-10-16 | 7,975,100 | 19.55 | 19.82 | 19.07 | 19.20 | 00:00:00 | 2009-10-19 | 4,638,800 | 19.12 | 19.52 | 19.12 | 19.50 | 00:00:00 | 2009-10-20 | 6,078,300 | 19.42 | 19.65 | 19.38 | 19.48 | 00:00:00 | 2009-10-21 | 8,201,900 | 19.41 | 19.53 | 18.96 | 19.05 | 00:00:00 | 2009-10-22 | 9,243,000 | 18.60 | 18.74 | 18.00 | 18.52 | 00:00:00 | 2009-10-23 | 6,451,300 | 18.60 | 18.94 | 18.43 | 18.44 | 00:00:00 | 2009-10-26 | 7,217,500 | 18.34 | 18.50 | 17.69 | 17.82 | 00:00:00 | 2009-10-27 | 6,857,800 | 17.73 | 18.15 | 17.53 | 17.87 | 00:00:00 | 2009-10-28 | 12,046,700 | 17.65 | 17.80 | 16.94 | 17.17 | 00:00:00 | 2009-10-29 | 8,642,700 | 17.00 | 17.68 | 16.71 | 17.44 | 00:00:00 | 2009-10-30 | 9,362,500 | 17.50 | 17.55 | 16.83 | 17.01 | 00:00:00 | 2009-11-02 | 8,589,600 | 16.92 | 17.20 | 16.69 | 16.89 | 00:00:00 | 2009-11-03 | 10,721,600 | 16.70 | 16.70 | 16.11 | 16.40 | 00:00:00 | 2009-11-04 | 9,284,400 | 16.55 | 16.91 | 16.35 | 16.73 | 00:00:00 | 2009-11-05 | 7,002,800 | 16.57 | 16.93 | 16.16 | 16.80 | 00:00:00 | 2009-11-06 | 5,946,200 | 16.70 | 17.00 | 16.52 | 16.88 | 00:00:00 | 2009-11-09 | 24,606,100 | 16.37 | 16.99 | 16.37 | 16.95 | 00:00:00 | 2009-11-10 | 13,611,500 | 16.90 | 17.28 | 16.67 | 16.90 | 00:00:00 | 2009-11-11 | 11,578,100 | 17.00 | 17.15 | 16.66 | 16.73 | 00:00:00 | 2009-11-13 | 10,802,000 | 16.45 | 16.52 | 16.16 | 16.35 | 00:00:00 | 2009-11-16 | 14,381,900 | 16.50 | 16.62 | 16.40 | 16.54 | 00:00:00 | 2009-11-17 | 16,670,000 | 16.45 | 16.92 | 16.34 | 16.75 | 00:00:00 | 2009-11-18 | 20,051,900 | 16.90 | 17.39 | 16.90 | 17.23 | 00:00:00 | 2009-11-19 | 13,671,400 | 17.11 | 17.23 | 16.75 | 16.83 | 00:00:00 | 2009-11-20 | 15,018,400 | 16.98 | 16.98 | 16.47 | 16.68 | 00:00:00 | 2009-11-23 | 13,473,100 | 16.60 | 17.18 | 16.59 | 17.12 | 00:00:00 | 2009-11-24 | 9,505,800 | 16.90 | 17.03 | 16.67 | 16.78 | 00:00:00 | 2009-11-25 | 7,645,500 | 17.03 | 17.11 | 16.68 | 16.90 | 00:00:00 | 2009-11-26 | 14,233,000 | 16.76 | 16.77 | 15.76 | 15.99 | 00:00:00 | 2009-11-27 | 12,272,900 | 15.46 | 16.42 | 15.40 | 16.21 | 00:00:00 | 2009-11-30 | 7,442,900 | 16.29 | 16.35 | 15.83 | 15.87 | 00:00:00 | 2009-12-01 | 7,312,100 | 16.15 | 16.48 | 16.08 | 16.43 | 00:00:00 | 2009-12-02 | 5,854,100 | 16.42 | 16.58 | 16.14 | 16.36 | 00:00:00 | 2009-12-04 | 7,002,600 | 16.45 | 16.78 | 16.20 | 16.61 | 00:00:00 | 2009-12-07 | 4,752,800 | 16.69 | 16.80 | 16.53 | 16.71 | 00:00:00 | 2009-12-09 | 11,913,200 | 16.28 | 16.30 | 15.68 | 15.68 | 00:00:00 | 2009-12-11 | 10,906,500 | 15.99 | 16.14 | 15.50 | 15.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|