|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-04-16 | 12,803,900 | 10.80 | 10.95 | 10.44 | 10.70 | 00:00:00 | | 2012-04-17 | 12,366,600 | 10.63 | 11.07 | 10.62 | 11.07 | 00:00:00 | | 2012-04-18 | 10,961,400 | 11.03 | 11.16 | 10.72 | 10.84 | 00:00:00 | | 2012-04-19 | 17,389,900 | 10.86 | 10.97 | 10.27 | 10.32 | 00:00:00 | | 2012-04-20 | 13,579,800 | 10.35 | 10.77 | 10.24 | 10.69 | 00:00:00 | | 2012-04-23 | 13,374,600 | 10.48 | 10.50 | 10.13 | 10.18 | 00:00:00 | | 2012-04-24 | 9,360,400 | 10.23 | 10.48 | 10.06 | 10.40 | 00:00:00 | | 2012-04-25 | 11,666,600 | 10.45 | 11.04 | 10.40 | 10.90 | 00:00:00 | | 2012-04-26 | 8,469,600 | 10.95 | 11.02 | 10.54 | 10.72 | 00:00:00 | | 2012-04-27 | 8,155,900 | 10.51 | 11.02 | 10.41 | 10.98 | 00:00:00 | | 2012-04-30 | 6,838,500 | 11.05 | 11.15 | 10.66 | 10.70 | 00:00:00 | | 2012-05-02 | 8,447,600 | 10.93 | 10.95 | 10.40 | 10.53 | 00:00:00 | | 2012-05-03 | 11,229,900 | 10.59 | 10.81 | 10.41 | 10.53 | 00:00:00 | | 2012-05-04 | 17,301,400 | 9.93 | 9.93 | 9.57 | 9.66 | 00:00:00 | | 2012-05-07 | 12,745,500 | 9.49 | 9.95 | 9.30 | 9.92 | 00:00:00 | | 2012-05-08 | 12,429,100 | 9.88 | 9.90 | 9.37 | 9.51 | 00:00:00 | | 2012-05-09 | 12,604,200 | 9.59 | 9.60 | 9.10 | 9.39 | 00:00:00 | | 2012-05-10 | 17,612,800 | 9.57 | 10.01 | 9.45 | 9.91 | 00:00:00 | | 2012-05-11 | 11,766,700 | 9.87 | 9.87 | 9.52 | 9.73 | 00:00:00 | | 2012-05-14 | 12,339,600 | 9.59 | 9.60 | 9.35 | 9.51 | 00:00:00 | | 2012-05-16 | 13,885,300 | 9.20 | 9.68 | 9.01 | 9.50 | 00:00:00 | | 2012-05-17 | 9,444,600 | 9.51 | 9.55 | 9.09 | 9.22 | 00:00:00 | | 2012-05-18 | 15,807,800 | 9.02 | 9.56 | 9.01 | 9.36 | 00:00:00 | | 2012-05-21 | 9,705,200 | 9.33 | 9.64 | 9.27 | 9.43 | 00:00:00 | | 2012-05-22 | 12,071,800 | 9.60 | 9.78 | 9.43 | 9.70 | 00:00:00 | | 2012-05-23 | 12,117,300 | 9.51 | 9.58 | 9.21 | 9.26 | 00:00:00 | | 2012-05-24 | 10,056,000 | 9.35 | 9.45 | 9.17 | 9.36 | 00:00:00 | | 2012-05-25 | 7,312,800 | 9.37 | 9.59 | 9.27 | 9.38 | 00:00:00 | | 2012-05-28 | 3,393,300 | 9.48 | 9.58 | 9.27 | 9.31 | 00:00:00 | | 2012-05-29 | 7,676,000 | 9.36 | 9.45 | 9.17 | 9.34 | 00:00:00 | | 2012-05-30 | 12,912,700 | 9.23 | 9.41 | 9.06 | 9.13 | 00:00:00 | | 2012-05-31 | 11,014,700 | 9.16 | 9.21 | 8.96 | 9.08 | 00:00:00 | | 2012-06-01 | 20,456,900 | 9.20 | 9.20 | 8.70 | 8.80 | 00:00:00 | | 2012-06-05 | 9,741,300 | 9.05 | 9.08 | 8.85 | 9.04 | 00:00:00 | | 2012-06-06 | 21,635,900 | 9.21 | 9.70 | 9.15 | 9.67 | 00:00:00 | | 2012-06-07 | 14,377,200 | 9.74 | 9.89 | 9.64 | 9.68 | 00:00:00 | | 2012-06-08 | 11,876,500 | 9.55 | 9.69 | 9.35 | 9.63 | 00:00:00 | | 2012-06-11 | 17,742,100 | 10.06 | 10.12 | 9.65 | 9.68 | 00:00:00 | | 2012-06-12 | 14,972,800 | 9.65 | 9.74 | 9.38 | 9.50 | 00:00:00 | | 2012-06-13 | 9,332,500 | 9.56 | 9.69 | 9.34 | 9.44 | 00:00:00 | | 2012-06-14 | 11,221,800 | 9.40 | 9.58 | 9.30 | 9.50 | 00:00:00 | | 2012-06-15 | 24,105,100 | 9.60 | 9.97 | 9.56 | 9.89 | 00:00:00 | | 2012-06-18 | 12,977,400 | 10.12 | 10.27 | 9.64 | 9.72 | 00:00:00 | | 2012-06-19 | 11,258,600 | 9.77 | 10.12 | 9.67 | 10.08 | 00:00:00 | | 2012-06-20 | 7,029,600 | 10.16 | 10.30 | 10.06 | 10.18 | 00:00:00 | | 2012-06-21 | 11,848,600 | 10.12 | 10.48 | 10.03 | 10.19 | 00:00:00 | | 2012-06-22 | 8,852,500 | 10.04 | 10.29 | 9.94 | 10.07 | 00:00:00 | | 2012-06-25 | 13,150,300 | 9.99 | 9.99 | 9.59 | 9.70 | 00:00:00 | | 2012-06-26 | 9,300,300 | 9.70 | 9.85 | 9.59 | 9.68 | 00:00:00 | | 2012-06-27 | 10,392,100 | 9.73 | 9.90 | 9.69 | 9.86 | 00:00:00 | | 2012-06-28 | 10,988,000 | 9.92 | 10.04 | 9.63 | 9.80 | 00:00:00 | | 2012-06-29 | 18,630,900 | 10.25 | 10.48 | 10.09 | 10.48 | 00:00:00 | | 2012-07-02 | 9,846,300 | 10.63 | 10.68 | 10.57 | 10.59 | 00:00:00 | | 2012-07-03 | 7,737,800 | 10.64 | 10.79 | 10.61 | 10.69 | 00:00:00 | | 2012-07-04 | 6,101,500 | 10.65 | 10.69 | 10.46 | 10.60 | 00:00:00 | | 2012-07-05 | 10,061,500 | 10.58 | 10.80 | 10.31 | 10.45 | 00:00:00 | | 2012-07-06 | 10,498,700 | 10.30 | 10.38 | 10.01 | 10.02 | 00:00:00 | | 2012-07-09 | 10,809,800 | 10.00 | 10.05 | 9.78 | 9.90 | 00:00:00 | | 2012-07-10 | 7,740,300 | 9.97 | 10.17 | 9.81 | 9.98 | 00:00:00 | | 2012-07-11 | 6,589,400 | 9.93 | 10.19 | 9.83 | 10.06 | 00:00:00 | | 2012-07-12 | 7,368,700 | 9.97 | 10.14 | 9.86 | 9.97 | 00:00:00 | | 2012-07-13 | 4,818,400 | 10.05 | 10.07 | 9.88 | 10.03 | 00:00:00 | | 2012-07-16 | 3,445,700 | 10.05 | 10.10 | 9.94 | 10.04 | 00:00:00 | | 2012-07-17 | 6,298,700 | 10.03 | 10.20 | 9.98 | 10.02 | 00:00:00 | | 2012-07-18 | 5,437,200 | 10.14 | 10.18 | 10.06 | 10.15 | 00:00:00 | | 2012-07-19 | 8,326,100 | 10.22 | 10.22 | 10.08 | 10.15 | 00:00:00 | | 2012-07-20 | 18,532,500 | 10.16 | 10.20 | 9.66 | 9.72 | 00:00:00 | | 2012-07-23 | 14,883,300 | 9.52 | 9.53 | 9.15 | 9.18 | 00:00:00 | | 2012-07-24 | 16,273,600 | 9.28 | 9.30 | 8.76 | 8.90 | 00:00:00 | | 2012-07-25 | 10,147,000 | 8.84 | 9.12 | 8.82 | 8.91 | 00:00:00 | | 2012-07-26 | 18,765,500 | 8.97 | 9.48 | 8.81 | 9.45 | 00:00:00 | | 2012-07-27 | 13,683,400 | 9.50 | 9.87 | 9.28 | 9.80 | 00:00:00 | | 2012-07-31 | 8,646,400 | 10.00 | 10.16 | 9.89 | 9.95 | 00:00:00 | | 2012-08-01 | 6,126,100 | 10.00 | 10.15 | 9.93 | 10.07 | 00:00:00 | | 2012-08-02 | 17,328,300 | 10.16 | 10.39 | 9.59 | 9.70 | 00:00:00 | | 2012-08-03 | 14,629,300 | 9.87 | 10.33 | 9.31 | 10.26 | 00:00:00 | | 2012-08-06 | 9,302,400 | 10.28 | 10.68 | 10.27 | 10.55 | 00:00:00 | | 2012-08-07 | 14,075,600 | 10.51 | 10.98 | 10.49 | 10.88 | 00:00:00 | | 2012-08-08 | 7,933,800 | 10.84 | 11.11 | 10.81 | 11.05 | 00:00:00 | | 2012-08-09 | 12,996,100 | 11.16 | 11.39 | 11.12 | 11.24 | 00:00:00 | | 2012-08-10 | 5,423,900 | 11.10 | 11.28 | 11.06 | 11.23 | 00:00:00 | | 2012-08-14 | 7,474,400 | 11.38 | 11.43 | 11.29 | 11.36 | 00:00:00 | | 2012-08-15 | 3,950,500 | 11.31 | 11.45 | 11.30 | 11.38 | 00:00:00 | | 2012-08-16 | 6,754,200 | 11.48 | 11.52 | 11.32 | 11.52 | 00:00:00 | | 2012-08-17 | 7,529,100 | 11.60 | 11.68 | 11.52 | 11.57 | 00:00:00 | | 2012-08-20 | 8,771,000 | 11.60 | 11.80 | 11.31 | 11.43 | 00:00:00 | | 2012-08-21 | 10,796,600 | 11.53 | 11.85 | 11.52 | 11.78 | 00:00:00 | | 2012-08-22 | 10,562,600 | 11.70 | 11.95 | 11.60 | 11.80 | 00:00:00 | | 2012-08-23 | 8,821,100 | 11.90 | 11.94 | 11.52 | 11.65 | 00:00:00 | | 2012-08-24 | 8,823,100 | 11.68 | 11.68 | 11.38 | 11.60 | 00:00:00 | | 2012-08-27 | 5,037,600 | 11.57 | 11.77 | 11.49 | 11.66 | 00:00:00 | | 2012-08-28 | 4,879,900 | 11.58 | 11.73 | 11.53 | 11.63 | 00:00:00 | | 2012-08-29 | 4,912,100 | 11.70 | 11.71 | 11.51 | 11.58 | 00:00:00 | | 2012-08-30 | 8,796,600 | 11.50 | 11.52 | 11.25 | 11.35 | 00:00:00 | | 2012-08-31 | 9,177,700 | 11.36 | 11.64 | 11.35 | 11.51 | 00:00:00 | | 2012-09-03 | 4,417,400 | 11.46 | 11.67 | 11.45 | 11.62 | 00:00:00 | | 2012-09-04 | 4,647,000 | 11.62 | 11.73 | 11.52 | 11.59 | 00:00:00 | | 2012-09-05 | 8,055,100 | 11.53 | 11.74 | 11.40 | 11.67 | 00:00:00 | | 2012-09-06 | 16,581,200 | 11.75 | 12.06 | 11.61 | 12.04 | 00:00:00 | | 2012-09-07 | 18,012,700 | 12.18 | 12.49 | 12.15 | 12.32 | 00:00:00 | | 2012-09-10 | 5,690,800 | 12.31 | 12.41 | 12.23 | 12.35 | 00:00:00 | | 2012-09-11 | 9,937,500 | 12.27 | 12.56 | 12.11 | 12.52 | 00:00:00 | | 2012-09-12 | 12,602,500 | 12.65 | 12.85 | 12.55 | 12.77 | 00:00:00 | | 2012-09-13 | 5,807,400 | 12.81 | 12.82 | 12.49 | 12.61 | 00:00:00 | | 2012-09-14 | 14,113,200 | 12.92 | 13.08 | 12.84 | 12.95 | 00:00:00 | | 2012-09-17 | 6,077,600 | 12.84 | 13.02 | 12.82 | 12.94 | 00:00:00 | | 2012-09-18 | 15,034,800 | 12.73 | 12.76 | 12.40 | 12.44 | 00:00:00 | | 2012-09-19 | 8,984,300 | 12.52 | 12.55 | 12.20 | 12.45 | 00:00:00 | | 2012-09-20 | 6,583,100 | 12.30 | 12.39 | 12.20 | 12.35 | 00:00:00 | | 2012-09-21 | 11,833,300 | 12.41 | 12.58 | 12.36 | 12.47 | 00:00:00 | | 2012-09-24 | 4,024,000 | 12.33 | 12.47 | 12.30 | 12.35 | 00:00:00 | | 2012-09-25 | 6,829,700 | 12.35 | 12.48 | 12.26 | 12.48 | 00:00:00 | | 2012-09-26 | 10,135,100 | 12.27 | 12.30 | 11.95 | 11.99 | 00:00:00 | | 2012-09-27 | 6,270,800 | 11.81 | 12.14 | 11.81 | 12.01 | 00:00:00 | | 2012-09-28 | 11,533,600 | 11.99 | 12.11 | 11.59 | 11.59 | 00:00:00 | | 2012-10-01 | 9,760,000 | 11.41 | 11.96 | 11.39 | 11.90 | 00:00:00 | | 2012-10-02 | 7,817,500 | 11.66 | 11.99 | 11.66 | 11.77 | 00:00:00 | | 2012-10-03 | 7,386,000 | 11.57 | 11.84 | 11.56 | 11.68 | 00:00:00 | | 2012-10-04 | 6,217,700 | 11.65 | 11.82 | 11.62 | 11.68 | 00:00:00 | | 2012-10-05 | 10,960,500 | 11.60 | 12.02 | 11.60 | 11.97 | 00:00:00 | | 2012-10-08 | 6,604,000 | 11.50 | 11.84 | 11.50 | 11.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
