|
 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 | | 2015-08-10 | 6,612,600 | 24.96 | 25.24 | 24.72 | 25.20 | 00:00:00 | | 2015-08-11 | 5,464,500 | 25.19 | 25.19 | 24.65 | 24.76 | 00:00:00 | | 2015-08-12 | 10,956,400 | 24.49 | 24.55 | 23.63 | 23.79 | 00:00:00 | | 2015-08-13 | 5,989,900 | 24.19 | 24.46 | 24.06 | 24.16 | 00:00:00 | | 2015-08-14 | 4,797,700 | 24.13 | 24.30 | 23.81 | 23.90 | 00:00:00 | | 2015-08-18 | 3,831,500 | 24.06 | 24.28 | 23.95 | 24.16 | 00:00:00 | | 2015-08-19 | 5,240,600 | 24.05 | 24.13 | 23.67 | 23.67 | 00:00:00 | | 2015-08-20 | 7,630,900 | 23.55 | 23.76 | 22.90 | 22.95 | 00:00:00 | | 2015-08-21 | 12,419,000 | 22.54 | 22.94 | 22.07 | 22.07 | 00:00:00 | | 2015-08-24 | 23,973,900 | 21.35 | 21.79 | 20.24 | 21.09 | 00:00:00 | | 2015-08-25 | 16,399,300 | 21.46 | 22.24 | 21.31 | 22.10 | 00:00:00 | | 2015-08-26 | 7,737,900 | 21.80 | 22.18 | 21.44 | 21.88 | 00:00:00 | | 2015-08-31 | 5,264,600 | 22.27 | 22.48 | 22.08 | 22.48 | 00:00:00 | | 2015-09-01 | 10,877,100 | 22.03 | 22.13 | 21.38 | 21.60 | 00:00:00 | | 2015-09-02 | 6,001,500 | 21.72 | 22.00 | 21.46 | 21.79 | 00:00:00 | | 2015-09-03 | 8,217,900 | 22.13 | 22.50 | 21.97 | 22.34 | 00:00:00 | | 2015-09-04 | 8,779,400 | 22.28 | 22.28 | 21.46 | 21.73 | 00:00:00 | | 2015-09-07 | 4,946,800 | 21.93 | 22.04 | 21.69 | 21.91 | 00:00:00 | | 2015-09-14 | 4,929,200 | 22.34 | 22.53 | 22.01 | 22.01 | 00:00:00 | | 2015-09-15 | 5,390,600 | 22.06 | 22.55 | 22.00 | 22.40 | 00:00:00 | | 2015-09-16 | 4,629,300 | 22.60 | 22.69 | 22.36 | 22.45 | 00:00:00 | | 2015-09-17 | 4,187,900 | 22.51 | 22.70 | 22.43 | 22.61 | 00:00:00 | | 2015-09-18 | 19,782,200 | 22.45 | 22.45 | 21.45 | 21.54 | 00:00:00 | | 2015-09-22 | 9,815,500 | 21.94 | 22.00 | 21.06 | 21.23 | 00:00:00 | | 2015-09-23 | 7,606,400 | 21.29 | 21.62 | 21.18 | 21.29 | 00:00:00 | | 2015-09-24 | 8,023,800 | 21.30 | 21.49 | 20.80 | 21.04 | 00:00:00 | | 2015-09-25 | 8,629,200 | 21.37 | 21.91 | 21.35 | 21.72 | 00:00:00 | | 2015-09-28 | 6,919,700 | 21.65 | 21.75 | 21.00 | 21.28 | 00:00:00 | | 2015-09-29 | 7,566,400 | 20.85 | 21.38 | 20.76 | 21.08 | 00:00:00 | | 2015-09-30 | 6,443,300 | 21.50 | 21.85 | 21.46 | 21.64 | 00:00:00 | | 2015-10-01 | 6,122,700 | 22.00 | 22.02 | 21.40 | 21.54 | 00:00:00 | | 2015-10-02 | 7,607,500 | 21.78 | 22.19 | 21.25 | 21.62 | 00:00:00 | | 2015-10-05 | 8,312,700 | 21.99 | 22.60 | 21.96 | 22.50 | 00:00:00 | | 2015-10-06 | 6,767,100 | 22.59 | 22.81 | 22.35 | 22.75 | 00:00:00 | | 2015-10-07 | 6,890,900 | 22.89 | 23.13 | 22.69 | 22.74 | 00:00:00 | | 2015-10-08 | 4,403,900 | 22.71 | 22.82 | 22.59 | 22.73 | 00:00:00 | | 2015-10-09 | 5,558,800 | 22.97 | 23.12 | 22.66 | 22.67 | 00:00:00 | | 2015-10-12 | 3,270,900 | 22.71 | 22.86 | 22.57 | 22.79 | 00:00:00 | | 2015-10-19 | 3,531,700 | 22.76 | 23.12 | 22.76 | 22.89 | 00:00:00 | | 2015-10-20 | 6,081,500 | 22.95 | 23.07 | 22.70 | 22.92 | 00:00:00 | | 2015-10-21 | 5,256,200 | 23.00 | 23.24 | 22.90 | 23.10 | 00:00:00 | | 2015-10-22 | 10,857,000 | 22.98 | 24.07 | 22.97 | 23.82 | 00:00:00 | | 2015-10-23 | 9,179,900 | 24.00 | 24.36 | 23.89 | 24.05 | 00:00:00 | | 2015-10-26 | 5,089,100 | 24.05 | 24.29 | 23.99 | 24.16 | 00:00:00 | | 2015-11-09 | 4,403,000 | 24.73 | 24.82 | 24.46 | 24.48 | 00:00:00 | | 2015-11-12 | 6,377,300 | 25.16 | 25.40 | 24.50 | 24.68 | 00:00:00 | | 2015-11-13 | 5,208,300 | 24.50 | 24.79 | 24.15 | 24.41 | 00:00:00 | | 2015-11-16 | 4,967,300 | 24.00 | 24.50 | 23.73 | 24.50 | 00:00:00 | | 2015-11-17 | 5,249,500 | 24.78 | 24.99 | 24.68 | 24.92 | 00:00:00 | | 2015-11-18 | 3,282,500 | 24.80 | 25.00 | 24.72 | 24.91 | 00:00:00 | | 2015-11-24 | 4,593,700 | 24.80 | 24.85 | 24.29 | 24.49 | 00:00:00 | | 2015-11-25 | 7,507,900 | 24.49 | 25.47 | 24.49 | 25.39 | 00:00:00 | | 2015-11-26 | 5,191,300 | 25.38 | 25.84 | 25.22 | 25.59 | 00:00:00 | | 2015-11-27 | 3,939,400 | 25.42 | 25.81 | 25.39 | 25.55 | 00:00:00 | | 2015-12-01 | 4,520,400 | 25.83 | 25.83 | 25.44 | 25.63 | 00:00:00 | | 2015-12-02 | 4,779,100 | 25.74 | 25.78 | 25.42 | 25.49 | 00:00:00 | | 2015-12-03 | 13,066,200 | 25.42 | 26.02 | 24.46 | 24.46 | 00:00:00 | | 2015-12-04 | 13,692,200 | 25.00 | 25.75 | 24.83 | 25.25 | 00:00:00 | | 2015-12-07 | 7,850,000 | 25.43 | 25.99 | 25.36 | 25.81 | 00:00:00 | | 2015-12-08 | 7,476,700 | 25.76 | 25.88 | 25.36 | 25.52 | 00:00:00 | | 2015-12-09 | 5,230,200 | 25.57 | 25.73 | 25.19 | 25.27 | 00:00:00 | | 2015-12-10 | 6,226,300 | 25.26 | 25.39 | 24.94 | 25.24 | 00:00:00 | | 2015-12-11 | 8,470,400 | 25.17 | 25.22 | 24.57 | 24.65 | 00:00:00 | | 2015-12-17 | 9,419,100 | 25.30 | 25.79 | 25.12 | 25.12 | 00:00:00 | | 2015-12-18 | 12,082,000 | 24.71 | 25.18 | 24.65 | 24.98 | 00:00:00 | | 2015-12-22 | 4,403,300 | 25.21 | 25.24 | 24.59 | 24.76 | 00:00:00 | | 2015-12-23 | 4,419,300 | 25.04 | 25.24 | 24.91 | 25.10 | 00:00:00 | | 2015-12-24 | 667,900 | 25.20 | 25.30 | 25.09 | 25.09 | 00:00:00 | | 2015-12-25 | 0 | 25.09 | 25.09 | 25.09 | 25.09 | 00:00:00 | | 2015-12-29 | 2,677,000 | 25.07 | 25.49 | 25.07 | 25.49 | 00:00:00 | | 2015-12-30 | 2,624,300 | 25.42 | 25.51 | 25.28 | 25.30 | 00:00:00 | | 2016-01-05 | 4,125,600 | 24.66 | 24.67 | 24.01 | 24.35 | 00:00:00 | | 2016-01-06 | 6,395,400 | 24.25 | 24.47 | 23.97 | 24.26 | 00:00:00 | | 2016-01-14 | 8,492,100 | 23.60 | 23.67 | 23.07 | 23.40 | 00:00:00 | | 2016-01-15 | 11,355,200 | 23.27 | 23.49 | 22.57 | 22.77 | 00:00:00 | | 2016-01-18 | 6,655,500 | 22.67 | 23.02 | 22.28 | 22.39 | 00:00:00 | | 2016-01-21 | 10,551,700 | 21.79 | 22.47 | 21.64 | 22.07 | 00:00:00 | | 2016-01-22 | 10,079,800 | 22.63 | 22.70 | 22.27 | 22.45 | 00:00:00 | | 2016-01-25 | 6,718,400 | 22.65 | 22.68 | 22.23 | 22.45 | 00:00:00 | | 2016-01-26 | 9,530,700 | 22.05 | 22.56 | 21.97 | 22.45 | 00:00:00 | | 2016-01-27 | 6,922,100 | 22.50 | 22.54 | 22.22 | 22.53 | 00:00:00 | | 2016-01-28 | 7,198,800 | 22.43 | 22.63 | 21.90 | 22.16 | 00:00:00 | | 2016-01-29 | 10,211,500 | 22.50 | 22.77 | 22.34 | 22.77 | 00:00:00 | | 2016-02-01 | 6,539,500 | 22.85 | 22.94 | 22.26 | 22.52 | 00:00:00 | | 2016-02-02 | 9,446,300 | 22.35 | 22.46 | 21.79 | 21.97 | 00:00:00 | | 2016-02-03 | 14,379,500 | 21.91 | 21.96 | 20.84 | 20.89 | 00:00:00 | | 2016-02-04 | 8,283,400 | 21.15 | 21.28 | 20.65 | 20.91 | 00:00:00 | | 2016-02-05 | 9,384,100 | 20.97 | 21.00 | 20.27 | 20.33 | 00:00:00 | | 2016-02-08 | 10,933,400 | 20.42 | 20.60 | 19.51 | 19.59 | 00:00:00 | | 2016-02-10 | 15,008,200 | 19.22 | 20.68 | 19.11 | 20.30 | 00:00:00 | | 2016-02-11 | 13,479,300 | 19.97 | 19.97 | 18.86 | 18.89 | 00:00:00 | | 2016-02-12 | 9,813,300 | 19.18 | 19.37 | 18.98 | 19.35 | 00:00:00 | | 2016-02-15 | 7,946,900 | 20.13 | 20.38 | 19.81 | 20.15 | 00:00:00 | | 2016-02-23 | 6,197,500 | 20.63 | 20.84 | 20.24 | 20.27 | 00:00:00 | | 2016-02-24 | 10,126,600 | 20.13 | 20.19 | 19.38 | 19.50 | 00:00:00 | | 2016-02-25 | 8,201,100 | 20.06 | 20.29 | 19.64 | 19.74 | 00:00:00 | | 2016-02-26 | 8,216,700 | 20.08 | 20.49 | 19.99 | 20.31 | 00:00:00 | | 2016-02-29 | 7,516,500 | 20.18 | 20.32 | 19.95 | 20.30 | 00:00:00 | | 2016-03-01 | 6,834,600 | 20.20 | 20.85 | 20.09 | 20.82 | 00:00:00 | | 2016-03-02 | 7,184,200 | 21.01 | 21.44 | 20.97 | 21.44 | 00:00:00 | | 2016-03-07 | 6,589,500 | 21.26 | 21.48 | 20.86 | 21.06 | 00:00:00 | | 2016-03-08 | 7,464,500 | 20.87 | 20.88 | 20.34 | 20.70 | 00:00:00 | | 2016-03-09 | 7,749,200 | 20.72 | 21.01 | 20.64 | 20.79 | 00:00:00 | | 2016-03-10 | 13,301,100 | 20.82 | 21.83 | 20.37 | 20.37 | 00:00:00 | | 2016-03-11 | 10,440,400 | 20.90 | 21.68 | 20.75 | 21.63 | 00:00:00 | | 2016-03-21 | 5,815,400 | 21.31 | 21.99 | 21.24 | 21.71 | 00:00:00 | | 2016-03-22 | 6,292,000 | 21.57 | 21.57 | 21.09 | 21.29 | 00:00:00 | | 2016-03-23 | 5,392,000 | 21.34 | 21.45 | 20.93 | 21.15 | 00:00:00 | | 2016-03-28 | 0 | 20.64 | 20.64 | 20.64 | 20.64 | 00:00:00 | | 2016-04-12 | 7,957,000 | 20.36 | 20.84 | 20.11 | 20.72 | 00:00:00 | | 2016-04-13 | 11,716,900 | 21.24 | 22.06 | 21.18 | 22.06 | 00:00:00 | | 2016-04-14 | 9,676,200 | 22.01 | 22.27 | 21.87 | 22.03 | 00:00:00 | | 2016-04-15 | 6,978,500 | 21.96 | 22.16 | 21.69 | 22.15 | 00:00:00 | | 2016-04-19 | 5,758,700 | 22.14 | 22.62 | 22.10 | 22.40 | 00:00:00 | | 2016-04-20 | 5,942,900 | 22.29 | 22.74 | 22.27 | 22.72 | 00:00:00 | | 2016-04-21 | 5,065,200 | 22.75 | 22.82 | 22.59 | 22.73 | 00:00:00 | | 2016-04-22 | 8,075,400 | 22.81 | 23.00 | 22.75 | 22.87 | 00:00:00 | | 2016-04-26 | 5,562,500 | 22.89 | 23.15 | 22.72 | 22.84 | 00:00:00 | | 2016-04-27 | 5,289,000 | 22.88 | 22.90 | 22.54 | 22.73 | 00:00:00 | | 2016-04-28 | 6,195,500 | 22.54 | 22.83 | 22.33 | 22.83 | 00:00:00 | | 2016-04-29 | 8,023,200 | 22.50 | 22.61 | 21.93 | 22.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
