|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-07-10 | 8,732,100 | 17.65 | 17.72 | 17.22 | 17.50 | 00:00:00 | | 2014-07-11 | 5,771,400 | 17.55 | 17.89 | 17.51 | 17.62 | 00:00:00 | | 2014-07-22 | 5,359,900 | 17.48 | 17.70 | 17.44 | 17.65 | 00:00:00 | | 2014-07-23 | 4,780,200 | 17.66 | 17.90 | 17.60 | 17.74 | 00:00:00 | | 2014-07-28 | 4,551,100 | 17.78 | 17.83 | 17.50 | 17.69 | 00:00:00 | | 2014-07-31 | 11,567,300 | 17.45 | 17.51 | 17.03 | 17.19 | 00:00:00 | | 2014-08-01 | 13,509,000 | 17.70 | 17.74 | 17.24 | 17.36 | 00:00:00 | | 2014-08-12 | 7,462,900 | 17.90 | 18.10 | 17.81 | 17.96 | 00:00:00 | | 2014-08-13 | 7,360,100 | 18.06 | 18.25 | 18.00 | 18.14 | 00:00:00 | | 2014-08-14 | 5,815,900 | 18.08 | 18.30 | 17.93 | 18.23 | 00:00:00 | | 2014-08-15 | 8,914,500 | 18.27 | 18.50 | 18.01 | 18.05 | 00:00:00 | | 2014-09-08 | 4,468,800 | 19.42 | 19.47 | 19.30 | 19.33 | 00:00:00 | | 2014-09-09 | 4,933,600 | 19.31 | 19.40 | 19.17 | 19.20 | 00:00:00 | | 2014-09-10 | 5,746,800 | 19.12 | 19.37 | 19.08 | 19.33 | 00:00:00 | | 2014-09-11 | 6,564,300 | 19.48 | 19.49 | 19.27 | 19.36 | 00:00:00 | | 2014-09-12 | 5,392,900 | 19.42 | 19.50 | 19.31 | 19.50 | 00:00:00 | | 2014-09-18 | 8,239,100 | 19.68 | 19.92 | 19.66 | 19.86 | 00:00:00 | | 2014-09-19 | 13,392,800 | 20.00 | 20.00 | 19.78 | 19.90 | 00:00:00 | | 2014-09-22 | 7,950,800 | 19.80 | 20.02 | 19.75 | 19.98 | 00:00:00 | | 2014-09-29 | 8,723,800 | 19.79 | 19.87 | 19.28 | 19.42 | 00:00:00 | | 2014-09-30 | 8,508,900 | 19.50 | 19.63 | 19.34 | 19.51 | 00:00:00 | | 2014-10-01 | 7,599,600 | 19.41 | 19.55 | 19.36 | 19.37 | 00:00:00 | | 2014-10-03 | 6,294,900 | 19.00 | 19.24 | 18.94 | 19.12 | 00:00:00 | | 2014-10-07 | 9,028,700 | 19.02 | 19.03 | 18.75 | 18.79 | 00:00:00 | | 2014-10-08 | 8,085,900 | 18.69 | 18.88 | 18.56 | 18.64 | 00:00:00 | | 2014-10-13 | 7,423,000 | 18.06 | 18.38 | 18.02 | 18.28 | 00:00:00 | | 2014-10-14 | 7,357,200 | 18.13 | 18.28 | 17.86 | 18.23 | 00:00:00 | | 2014-10-15 | 17,395,800 | 18.18 | 18.18 | 17.24 | 17.27 | 00:00:00 | | 2014-10-28 | 8,269,700 | 17.89 | 18.10 | 17.81 | 18.02 | 00:00:00 | | 2014-10-29 | 6,439,100 | 18.14 | 18.18 | 17.83 | 17.89 | 00:00:00 | | 2014-10-30 | 10,628,100 | 18.00 | 18.12 | 17.58 | 17.88 | 00:00:00 | | 2014-10-31 | 11,711,700 | 18.18 | 18.52 | 17.98 | 18.41 | 00:00:00 | | 2014-11-06 | 10,273,200 | 18.27 | 18.55 | 18.07 | 18.33 | 00:00:00 | | 2014-11-07 | 7,571,400 | 18.43 | 18.50 | 18.07 | 18.26 | 00:00:00 | | 2014-11-10 | 6,583,700 | 18.24 | 18.52 | 18.15 | 18.50 | 00:00:00 | | 2014-11-13 | 7,762,700 | 18.32 | 18.51 | 18.03 | 18.38 | 00:00:00 | | 2014-11-14 | 5,403,700 | 18.51 | 18.52 | 18.25 | 18.49 | 00:00:00 | | 2014-11-17 | 5,557,500 | 18.32 | 18.70 | 18.27 | 18.61 | 00:00:00 | | 2014-11-24 | 8,610,200 | 19.03 | 19.30 | 18.99 | 19.13 | 00:00:00 | | 2014-11-25 | 7,954,600 | 19.15 | 19.33 | 19.07 | 19.12 | 00:00:00 | | 2014-11-26 | 4,474,200 | 19.19 | 19.25 | 19.06 | 19.17 | 00:00:00 | | 2014-11-27 | 4,293,500 | 19.24 | 19.34 | 19.09 | 19.28 | 00:00:00 | | 2014-11-28 | 5,753,500 | 19.33 | 19.43 | 19.24 | 19.42 | 00:00:00 | | 2014-12-02 | 4,396,900 | 19.31 | 19.45 | 19.13 | 19.20 | 00:00:00 | | 2014-12-03 | 5,247,700 | 19.14 | 19.42 | 19.13 | 19.25 | 00:00:00 | | 2014-12-09 | 9,028,100 | 19.39 | 19.45 | 19.00 | 19.08 | 00:00:00 | | 2014-12-10 | 5,912,200 | 19.10 | 19.25 | 18.93 | 18.98 | 00:00:00 | | 2014-12-23 | 3,798,100 | 19.51 | 19.58 | 19.34 | 19.58 | 00:00:00 | | 2014-12-24 | 564,900 | 19.53 | 19.57 | 19.44 | 19.53 | 00:00:00 | | 2014-12-30 | 3,356,700 | 19.23 | 19.33 | 19.12 | 19.12 | 00:00:00 | | 2014-12-31 | 924,300 | 19.14 | 19.26 | 19.14 | 19.20 | 00:00:00 | | 2015-01-01 | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | | 2015-01-02 | 4,339,500 | 19.38 | 19.50 | 19.01 | 19.10 | 00:00:00 | | 2015-01-05 | 9,635,500 | 19.00 | 19.19 | 18.33 | 18.39 | 00:00:00 | | 2015-01-13 | 7,958,900 | 18.67 | 19.33 | 18.61 | 19.17 | 00:00:00 | | 2015-01-14 | 9,606,400 | 18.92 | 19.28 | 18.72 | 18.80 | 00:00:00 | | 2015-01-19 | 10,659,600 | 19.93 | 20.26 | 19.86 | 20.03 | 00:00:00 | | 2015-01-20 | 10,714,900 | 20.09 | 20.27 | 20.05 | 20.16 | 00:00:00 | | 2015-01-21 | 13,745,800 | 20.17 | 20.39 | 20.00 | 20.25 | 00:00:00 | | 2015-01-22 | 13,111,100 | 20.27 | 20.74 | 20.17 | 20.64 | 00:00:00 | | 2015-01-23 | 13,037,700 | 20.83 | 20.93 | 20.58 | 20.69 | 00:00:00 | | 2015-01-27 | 10,639,600 | 20.87 | 20.93 | 20.66 | 20.85 | 00:00:00 | | 2015-01-28 | 9,232,900 | 21.00 | 21.04 | 20.63 | 20.93 | 00:00:00 | | 2015-01-29 | 7,789,700 | 20.80 | 21.17 | 20.72 | 21.16 | 00:00:00 | | 2015-01-30 | 11,311,600 | 21.29 | 21.31 | 20.70 | 20.85 | 00:00:00 | | 2015-02-09 | 11,934,300 | 20.63 | 20.66 | 20.12 | 20.43 | 00:00:00 | | 2015-02-10 | 10,476,600 | 20.54 | 21.00 | 20.45 | 20.85 | 00:00:00 | | 2015-02-11 | 4,747,500 | 20.85 | 20.85 | 20.53 | 20.66 | 00:00:00 | | 2015-02-12 | 6,992,300 | 20.60 | 21.11 | 20.54 | 20.84 | 00:00:00 | | 2015-02-13 | 8,730,300 | 21.00 | 21.24 | 20.80 | 20.84 | 00:00:00 | | 2015-02-16 | 6,057,200 | 20.84 | 20.92 | 20.53 | 20.53 | 00:00:00 | | 2015-02-17 | 6,576,300 | 20.43 | 20.61 | 20.17 | 20.60 | 00:00:00 | | 2015-02-18 | 8,826,400 | 20.72 | 21.03 | 20.66 | 21.00 | 00:00:00 | | 2015-02-19 | 8,518,700 | 20.93 | 21.29 | 20.83 | 21.25 | 00:00:00 | | 2015-02-20 | 10,336,800 | 21.14 | 21.23 | 20.89 | 21.15 | 00:00:00 | | 2015-02-23 | 5,801,300 | 21.36 | 21.41 | 21.21 | 21.30 | 00:00:00 | | 2015-03-05 | 8,331,700 | 22.64 | 22.79 | 22.53 | 22.68 | 00:00:00 | | 2015-03-06 | 7,551,700 | 22.64 | 22.92 | 22.61 | 22.79 | 00:00:00 | | 2015-03-17 | 8,059,100 | 23.81 | 23.92 | 23.43 | 23.48 | 00:00:00 | | 2015-03-18 | 7,414,000 | 23.47 | 23.60 | 23.30 | 23.33 | 00:00:00 | | 2015-03-23 | 6,903,000 | 23.83 | 23.89 | 23.34 | 23.42 | 00:00:00 | | 2015-03-24 | 7,994,900 | 23.36 | 23.77 | 23.32 | 23.67 | 00:00:00 | | 2015-03-25 | 6,001,200 | 23.65 | 23.77 | 23.47 | 23.56 | 00:00:00 | | 2015-03-30 | 5,614,800 | 23.70 | 23.79 | 23.54 | 23.75 | 00:00:00 | | 2015-04-06 | 0 | 23.92 | 23.92 | 23.92 | 23.92 | 00:00:00 | | 2015-04-07 | 6,284,800 | 24.01 | 24.44 | 23.94 | 24.17 | 00:00:00 | | 2015-04-08 | 5,578,300 | 24.20 | 24.33 | 24.08 | 24.09 | 00:00:00 | | 2015-04-09 | 5,134,200 | 24.28 | 24.39 | 24.20 | 24.35 | 00:00:00 | | 2015-04-10 | 4,696,400 | 24.41 | 24.57 | 24.35 | 24.48 | 00:00:00 | | 2015-04-13 | 5,613,000 | 24.48 | 24.64 | 24.33 | 24.42 | 00:00:00 | | 2015-04-16 | 7,214,700 | 24.27 | 24.28 | 23.92 | 24.00 | 00:00:00 | | 2015-04-17 | 11,765,800 | 23.99 | 24.17 | 23.38 | 23.44 | 00:00:00 | | 2015-04-30 | 10,216,800 | 22.29 | 22.72 | 22.08 | 22.62 | 00:00:00 | | 2015-05-01 | 0 | 22.62 | 22.62 | 22.62 | 22.62 | 00:00:00 | | 2015-05-05 | 12,803,700 | 22.79 | 23.11 | 22.18 | 22.28 | 00:00:00 | | 2015-05-06 | 11,026,400 | 22.16 | 22.81 | 22.16 | 22.54 | 00:00:00 | | 2015-05-18 | 6,833,000 | 22.92 | 23.03 | 22.37 | 22.83 | 00:00:00 | | 2015-05-19 | 11,621,000 | 23.00 | 23.73 | 22.91 | 23.66 | 00:00:00 | | 2015-05-20 | 7,453,300 | 23.70 | 23.94 | 23.58 | 23.85 | 00:00:00 | | 2015-06-11 | 8,662,500 | 22.50 | 23.02 | 22.45 | 22.78 | 00:00:00 | | 2015-06-12 | 8,863,300 | 22.71 | 22.76 | 22.17 | 22.51 | 00:00:00 | | 2015-06-16 | 10,212,900 | 21.90 | 22.63 | 21.81 | 22.52 | 00:00:00 | | 2015-06-17 | 9,815,400 | 22.53 | 22.69 | 22.14 | 22.37 | 00:00:00 | | 2015-06-23 | 8,872,200 | 23.62 | 23.66 | 23.32 | 23.38 | 00:00:00 | | 2015-06-24 | 11,553,800 | 23.45 | 23.54 | 23.13 | 23.46 | 00:00:00 | | 2015-06-25 | 12,462,400 | 23.24 | 23.64 | 23.21 | 23.53 | 00:00:00 | | 2015-06-26 | 10,050,500 | 23.35 | 23.98 | 23.24 | 23.86 | 00:00:00 | | 2015-06-29 | 16,525,600 | 22.52 | 23.13 | 22.12 | 22.60 | 00:00:00 | | 2015-07-07 | 11,414,100 | 21.81 | 21.93 | 21.11 | 21.14 | 00:00:00 | | 2015-07-08 | 8,241,000 | 21.14 | 21.56 | 21.07 | 21.46 | 00:00:00 | | 2015-07-14 | 5,044,000 | 23.60 | 23.81 | 23.47 | 23.81 | 00:00:00 | | 2015-07-15 | 6,168,800 | 23.74 | 23.97 | 23.72 | 23.90 | 00:00:00 | | 2015-07-27 | 6,441,100 | 24.02 | 24.02 | 23.62 | 23.70 | 00:00:00 | | 2015-07-30 | 4,953,200 | 24.10 | 24.20 | 23.90 | 24.15 | 00:00:00 | | 2015-07-31 | 7,139,400 | 24.17 | 24.19 | 23.75 | 24.00 | 00:00:00 | | 2015-08-03 | 5,413,400 | 23.88 | 24.30 | 23.84 | 24.26 | 00:00:00 | | 2015-08-04 | 5,907,700 | 24.64 | 24.67 | 24.16 | 24.22 | 00:00:00 | | 2015-08-05 | 6,759,700 | 24.20 | 24.67 | 24.15 | 24.61 | 00:00:00 | | 2015-08-06 | 6,502,900 | 24.67 | 24.95 | 24.63 | 24.88 | 00:00:00 | | 2015-08-07 | 5,180,100 | 24.85 | 24.98 | 24.64 | 24.73 | 00:00:00 | | 2015-08-10 | 6,612,600 | 24.96 | 25.24 | 24.72 | 25.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
