|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 7,417,400 | 14.44 | 14.60 | 14.17 | 14.46 | 00:00:00 | | 2003-06-19 | 12,458,000 | 14.47 | 14.48 | 13.91 | 13.98 | 00:00:00 | | 2003-06-20 | 13,223,500 | 13.66 | 14.13 | 13.65 | 13.92 | 00:00:00 | | 2003-06-23 | 8,499,500 | 13.78 | 13.88 | 13.40 | 13.55 | 00:00:00 | | 2003-06-24 | 12,878,900 | 13.45 | 13.84 | 13.43 | 13.63 | 00:00:00 | | 2003-06-25 | 9,772,800 | 13.79 | 13.84 | 13.50 | 13.60 | 00:00:00 | | 2003-06-26 | 9,425,500 | 13.41 | 13.84 | 13.34 | 13.72 | 00:00:00 | | 2003-06-27 | 8,785,900 | 13.96 | 13.98 | 13.58 | 13.68 | 00:00:00 | | 2003-06-30 | 8,650,900 | 13.76 | 13.89 | 13.46 | 13.51 | 00:00:00 | | 2003-07-01 | 8,731,300 | 13.41 | 13.62 | 13.06 | 13.18 | 00:00:00 | | 2003-07-02 | 8,311,900 | 13.45 | 13.74 | 13.37 | 13.66 | 00:00:00 | | 2003-07-03 | 6,603,000 | 13.79 | 13.81 | 13.47 | 13.66 | 00:00:00 | | 2003-07-04 | 3,254,600 | 13.60 | 13.74 | 13.50 | 13.55 | 00:00:00 | | 2003-07-07 | 9,435,200 | 13.74 | 14.24 | 13.70 | 14.15 | 00:00:00 | | 2003-07-08 | 9,353,400 | 14.18 | 14.47 | 14.07 | 14.39 | 00:00:00 | | 2003-07-09 | 7,668,100 | 14.40 | 14.44 | 14.20 | 14.25 | 00:00:00 | | 2003-07-10 | 7,366,100 | 14.10 | 14.38 | 13.97 | 14.12 | 00:00:00 | | 2003-07-11 | 6,247,700 | 14.01 | 14.36 | 13.92 | 14.30 | 00:00:00 | | 2003-07-14 | 8,648,100 | 14.45 | 14.89 | 14.32 | 14.77 | 00:00:00 | | 2003-07-15 | 12,877,500 | 14.78 | 15.25 | 14.60 | 14.97 | 00:00:00 | | 2003-07-16 | 12,166,200 | 14.99 | 15.25 | 14.75 | 14.93 | 00:00:00 | | 2003-07-17 | 7,483,000 | 14.80 | 14.88 | 14.44 | 14.65 | 00:00:00 | | 2003-07-18 | 7,522,900 | 14.42 | 14.84 | 14.42 | 14.59 | 00:00:00 | | 2003-07-21 | 7,855,600 | 14.80 | 14.93 | 14.13 | 14.28 | 00:00:00 | | 2003-07-22 | 6,663,500 | 14.22 | 14.34 | 14.00 | 14.23 | 00:00:00 | | 2003-07-23 | 5,153,400 | 14.29 | 14.53 | 14.08 | 14.25 | 00:00:00 | | 2003-07-24 | 10,282,400 | 14.25 | 14.87 | 14.16 | 14.80 | 00:00:00 | | 2003-07-25 | 5,536,400 | 14.50 | 14.89 | 14.50 | 14.60 | 00:00:00 | | 2003-07-28 | 9,252,000 | 14.95 | 15.18 | 14.86 | 15.12 | 00:00:00 | | 2003-07-29 | 16,640,100 | 14.95 | 15.43 | 14.61 | 14.78 | 00:00:00 | | 2003-07-30 | 9,457,200 | 14.76 | 15.05 | 14.62 | 15.02 | 00:00:00 | | 2003-07-31 | 9,201,300 | 15.14 | 15.38 | 14.85 | 15.30 | 00:00:00 | | 2003-08-01 | 6,553,300 | 15.21 | 15.36 | 14.89 | 15.05 | 00:00:00 | | 2003-08-04 | 5,880,800 | 14.89 | 15.28 | 14.73 | 14.91 | 00:00:00 | | 2003-08-05 | 5,347,300 | 15.04 | 15.18 | 14.77 | 14.97 | 00:00:00 | | 2003-08-06 | 8,942,500 | 14.75 | 14.84 | 14.36 | 14.49 | 00:00:00 | | 2003-08-07 | 7,637,500 | 14.68 | 14.68 | 14.17 | 14.35 | 00:00:00 | | 2003-08-08 | 5,052,200 | 14.42 | 14.63 | 14.14 | 14.50 | 00:00:00 | | 2003-08-11 | 4,393,400 | 14.60 | 14.60 | 14.20 | 14.46 | 00:00:00 | | 2003-08-12 | 17,171,000 | 14.60 | 15.27 | 14.43 | 15.01 | 00:00:00 | | 2003-08-13 | 18,419,800 | 15.30 | 15.54 | 15.15 | 15.30 | 00:00:00 | | 2003-08-14 | 11,632,700 | 15.38 | 15.50 | 15.27 | 15.41 | 00:00:00 | | 2003-08-15 | 8,371,800 | 15.48 | 15.88 | 15.40 | 15.53 | 00:00:00 | | 2003-08-18 | 11,356,900 | 15.72 | 15.95 | 15.62 | 15.84 | 00:00:00 | | 2003-08-19 | 11,959,500 | 15.96 | 16.15 | 15.88 | 16.05 | 00:00:00 | | 2003-08-20 | 11,273,100 | 15.99 | 16.15 | 15.85 | 16.10 | 00:00:00 | | 2003-08-21 | 11,068,300 | 16.11 | 16.54 | 16.07 | 16.31 | 00:00:00 | | 2003-08-22 | 13,541,600 | 16.28 | 16.97 | 16.22 | 16.66 | 00:00:00 | | 2003-08-25 | 7,627,000 | 16.57 | 16.65 | 16.24 | 16.27 | 00:00:00 | | 2003-08-26 | 9,253,000 | 16.32 | 16.43 | 15.90 | 16.02 | 00:00:00 | | 2003-08-27 | 6,405,000 | 16.30 | 16.30 | 15.85 | 16.08 | 00:00:00 | | 2003-08-28 | 6,947,100 | 16.00 | 16.39 | 15.91 | 16.15 | 00:00:00 | | 2003-08-29 | 7,517,600 | 16.24 | 16.44 | 16.08 | 16.15 | 00:00:00 | | 2003-09-01 | 4,716,500 | 16.39 | 16.54 | 16.29 | 16.42 | 00:00:00 | | 2003-09-02 | 8,938,200 | 16.43 | 16.72 | 16.27 | 16.62 | 00:00:00 | | 2003-09-03 | 14,515,400 | 16.80 | 17.31 | 16.75 | 17.14 | 00:00:00 | | 2003-09-04 | 9,935,600 | 17.22 | 17.63 | 16.96 | 17.05 | 00:00:00 | | 2003-09-05 | 6,948,800 | 17.05 | 17.34 | 16.76 | 16.90 | 00:00:00 | | 2003-09-08 | 6,082,300 | 16.85 | 17.20 | 16.85 | 17.09 | 00:00:00 | | 2003-09-09 | 6,646,400 | 17.29 | 17.30 | 16.78 | 16.90 | 00:00:00 | | 2003-09-10 | 8,614,400 | 16.52 | 16.78 | 16.51 | 16.57 | 00:00:00 | | 2003-09-11 | 6,242,700 | 16.31 | 16.68 | 16.23 | 16.51 | 00:00:00 | | 2003-09-12 | 7,397,900 | 16.46 | 16.62 | 16.10 | 16.23 | 00:00:00 | | 2003-09-15 | 6,352,200 | 16.02 | 16.56 | 16.02 | 16.38 | 00:00:00 | | 2003-09-16 | 5,625,000 | 16.24 | 16.51 | 16.20 | 16.45 | 00:00:00 | | 2003-09-17 | 8,441,100 | 16.51 | 16.84 | 16.51 | 16.61 | 00:00:00 | | 2003-09-18 | 20,915,000 | 16.35 | 17.24 | 16.25 | 16.95 | 00:00:00 | | 2003-09-19 | 14,773,700 | 16.80 | 17.20 | 16.53 | 16.84 | 00:00:00 | | 2003-09-22 | 17,270,200 | 16.28 | 16.40 | 15.82 | 15.90 | 00:00:00 | | 2003-09-23 | 12,087,400 | 15.81 | 15.99 | 15.54 | 15.69 | 00:00:00 | | 2003-09-24 | 10,461,400 | 15.78 | 15.97 | 15.52 | 15.62 | 00:00:00 | | 2003-09-25 | 14,019,900 | 15.25 | 15.49 | 15.16 | 15.36 | 00:00:00 | | 2003-09-26 | 14,255,700 | 15.11 | 15.23 | 14.82 | 15.02 | 00:00:00 | | 2003-09-29 | 11,256,100 | 14.94 | 15.27 | 14.68 | 14.78 | 00:00:00 | | 2003-09-30 | 14,234,400 | 14.76 | 14.96 | 14.31 | 14.47 | 00:00:00 | | 2003-10-01 | 14,438,700 | 14.20 | 14.70 | 14.20 | 14.69 | 00:00:00 | | 2003-10-02 | 15,440,000 | 14.91 | 15.24 | 14.90 | 15.01 | 00:00:00 | | 2003-10-03 | 15,934,300 | 15.10 | 15.68 | 15.07 | 15.61 | 00:00:00 | | 2003-10-06 | 6,888,500 | 15.56 | 15.63 | 15.17 | 15.40 | 00:00:00 | | 2003-10-07 | 8,419,300 | 15.18 | 15.33 | 14.99 | 15.18 | 00:00:00 | | 2003-10-08 | 7,803,500 | 15.18 | 15.52 | 15.10 | 15.21 | 00:00:00 | | 2003-10-09 | 8,857,900 | 15.31 | 15.78 | 15.16 | 15.73 | 00:00:00 | | 2003-10-10 | 7,171,400 | 15.81 | 15.95 | 15.47 | 15.49 | 00:00:00 | | 2003-10-13 | 7,879,800 | 15.60 | 16.02 | 15.57 | 15.90 | 00:00:00 | | 2003-10-14 | 9,690,900 | 16.00 | 16.08 | 15.71 | 15.72 | 00:00:00 | | 2003-10-15 | 12,053,200 | 15.95 | 16.07 | 15.68 | 15.76 | 00:00:00 | | 2003-10-16 | 9,851,600 | 15.69 | 15.98 | 15.60 | 15.78 | 00:00:00 | | 2003-10-17 | 8,031,000 | 15.85 | 15.99 | 15.63 | 15.75 | 00:00:00 | | 2003-10-20 | 5,522,100 | 15.64 | 15.97 | 15.63 | 15.82 | 00:00:00 | | 2003-10-21 | 7,554,900 | 16.00 | 16.09 | 15.81 | 15.93 | 00:00:00 | | 2003-10-22 | 10,970,000 | 15.90 | 15.99 | 15.46 | 15.48 | 00:00:00 | | 2003-10-23 | 8,211,400 | 15.15 | 15.45 | 15.09 | 15.29 | 00:00:00 | | 2003-10-24 | 6,044,300 | 15.41 | 15.65 | 15.23 | 15.39 | 00:00:00 | | 2003-10-27 | 5,480,400 | 15.54 | 15.79 | 15.51 | 15.72 | 00:00:00 | | 2003-10-28 | 6,784,900 | 15.80 | 15.89 | 15.63 | 15.75 | 00:00:00 | | 2003-10-29 | 7,593,100 | 15.95 | 15.97 | 15.83 | 15.90 | 00:00:00 | | 2003-10-30 | 10,998,900 | 15.86 | 16.47 | 15.82 | 16.27 | 00:00:00 | | 2003-10-31 | 7,986,200 | 16.27 | 16.44 | 16.05 | 16.30 | 00:00:00 | | 2003-11-03 | 9,544,200 | 16.30 | 16.86 | 16.30 | 16.74 | 00:00:00 | | 2003-11-04 | 7,382,400 | 16.75 | 16.95 | 16.56 | 16.80 | 00:00:00 | | 2003-11-05 | 12,005,100 | 16.75 | 17.00 | 16.54 | 16.72 | 00:00:00 | | 2003-11-06 | 19,195,700 | 16.75 | 16.75 | 16.14 | 16.23 | 00:00:00 | | 2003-11-07 | 10,707,000 | 16.30 | 16.88 | 16.30 | 16.64 | 00:00:00 | | 2003-11-10 | 6,989,700 | 16.60 | 16.75 | 16.46 | 16.55 | 00:00:00 | | 2003-11-11 | 5,604,100 | 16.41 | 16.54 | 16.24 | 16.43 | 00:00:00 | | 2003-11-12 | 5,836,800 | 16.45 | 16.58 | 16.22 | 16.41 | 00:00:00 | | 2003-11-13 | 8,567,600 | 16.62 | 16.70 | 16.23 | 16.31 | 00:00:00 | | 2003-11-14 | 8,568,600 | 16.22 | 16.72 | 16.17 | 16.51 | 00:00:00 | | 2003-11-17 | 8,810,600 | 16.11 | 16.34 | 15.90 | 15.92 | 00:00:00 | | 2003-11-18 | 8,430,400 | 16.11 | 16.20 | 15.66 | 15.75 | 00:00:00 | | 2003-11-19 | 10,217,300 | 15.60 | 15.80 | 15.31 | 15.70 | 00:00:00 | | 2003-11-20 | 11,428,100 | 15.88 | 15.88 | 15.21 | 15.46 | 00:00:00 | | 2003-11-21 | 6,867,700 | 15.44 | 15.74 | 15.38 | 15.71 | 00:00:00 | | 2003-11-24 | 7,012,100 | 15.76 | 16.10 | 15.72 | 15.95 | 00:00:00 | | 2003-11-25 | 8,253,400 | 16.09 | 16.15 | 15.90 | 15.95 | 00:00:00 | | 2003-11-26 | 9,454,800 | 16.04 | 16.34 | 15.91 | 16.00 | 00:00:00 | | 2003-11-27 | 3,433,000 | 16.00 | 16.21 | 16.00 | 16.10 | 00:00:00 | | 2003-11-28 | 8,285,100 | 16.06 | 16.27 | 15.91 | 16.03 | 00:00:00 | | 2003-12-01 | 8,030,300 | 16.24 | 16.45 | 16.24 | 16.38 | 00:00:00 | | 2003-12-02 | 8,010,600 | 16.23 | 16.55 | 16.23 | 16.40 | 00:00:00 | | 2003-12-03 | 12,081,800 | 16.38 | 16.79 | 16.32 | 16.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
