|
 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 | | 2016-04-29 | 8,023,200 | 22.50 | 22.61 | 21.93 | 22.02 | 00:00:00 | | 2016-05-02 | 3,515,000 | 22.32 | 22.39 | 22.05 | 22.32 | 00:00:00 | | 2016-05-03 | 6,194,700 | 22.28 | 22.32 | 21.99 | 22.05 | 00:00:00 | | 2016-05-04 | 7,276,700 | 21.75 | 22.24 | 21.70 | 21.91 | 00:00:00 | | 2016-05-05 | 4,791,900 | 22.06 | 22.06 | 21.58 | 21.65 | 00:00:00 | | 2016-05-06 | 9,411,600 | 20.50 | 20.63 | 20.14 | 20.43 | 00:00:00 | | 2016-05-09 | 5,419,800 | 20.61 | 20.87 | 20.44 | 20.67 | 00:00:00 | | 2016-05-10 | 4,983,300 | 20.86 | 21.12 | 20.76 | 20.90 | 00:00:00 | | 2016-05-11 | 4,731,800 | 20.81 | 20.94 | 20.63 | 20.84 | 00:00:00 | | 2016-05-12 | 6,734,600 | 20.72 | 21.14 | 20.51 | 20.69 | 00:00:00 | | 2016-05-13 | 6,617,400 | 20.50 | 20.84 | 20.14 | 20.73 | 00:00:00 | | 2016-05-16 | 2,854,200 | 20.53 | 20.63 | 20.38 | 20.58 | 00:00:00 | | 2016-05-23 | 4,022,400 | 21.25 | 21.40 | 20.98 | 21.09 | 00:00:00 | | 2016-05-24 | 7,193,600 | 21.04 | 22.11 | 20.93 | 22.05 | 00:00:00 | | 2016-05-25 | 6,674,100 | 22.25 | 22.59 | 22.16 | 22.36 | 00:00:00 | | 2016-05-26 | 4,527,600 | 22.37 | 22.58 | 22.23 | 22.57 | 00:00:00 | | 2016-05-27 | 4,130,500 | 22.60 | 22.75 | 22.49 | 22.71 | 00:00:00 | | 2016-05-31 | 7,043,600 | 22.78 | 22.84 | 22.48 | 22.58 | 00:00:00 | | 2016-06-01 | 4,292,400 | 22.48 | 22.56 | 22.24 | 22.39 | 00:00:00 | | 2016-06-02 | 3,049,800 | 22.33 | 22.53 | 22.16 | 22.32 | 00:00:00 | | 2016-06-03 | 6,744,500 | 22.38 | 22.48 | 21.67 | 21.76 | 00:00:00 | | 2016-06-06 | 2,804,800 | 21.63 | 21.91 | 21.62 | 21.82 | 00:00:00 | | 2016-06-07 | 3,980,100 | 21.92 | 22.13 | 21.83 | 21.91 | 00:00:00 | | 2016-06-08 | 4,537,900 | 21.82 | 21.83 | 21.49 | 21.56 | 00:00:00 | | 2016-06-09 | 4,218,100 | 21.43 | 21.46 | 21.17 | 21.21 | 00:00:00 | | 2016-06-10 | 9,795,900 | 21.05 | 21.07 | 20.11 | 20.31 | 00:00:00 | | 2016-06-13 | 8,540,000 | 20.00 | 20.23 | 19.60 | 19.60 | 00:00:00 | | 2016-06-21 | 7,035,100 | 20.45 | 20.85 | 20.27 | 20.77 | 00:00:00 | | 2016-06-22 | 5,489,700 | 20.90 | 21.16 | 20.81 | 20.91 | 00:00:00 | | 2016-06-23 | 7,258,000 | 21.14 | 21.51 | 20.88 | 21.51 | 00:00:00 | | 2016-06-24 | 33,849,900 | 18.01 | 19.20 | 16.99 | 18.18 | 00:00:00 | | 2016-06-27 | 24,502,800 | 18.24 | 18.37 | 16.11 | 16.41 | 00:00:00 | | 2016-06-28 | 18,640,600 | 17.06 | 17.45 | 16.94 | 17.20 | 00:00:00 | | 2016-06-29 | 13,751,300 | 17.44 | 17.90 | 17.37 | 17.84 | 00:00:00 | | 2016-07-04 | 6,286,400 | 17.95 | 17.95 | 17.41 | 17.55 | 00:00:00 | | 2016-07-07 | 8,696,400 | 16.45 | 16.85 | 16.33 | 16.39 | 00:00:00 | | 2016-07-08 | 9,686,100 | 16.36 | 17.23 | 16.26 | 17.08 | 00:00:00 | | 2016-07-11 | 5,040,400 | 17.30 | 17.39 | 16.91 | 17.30 | 00:00:00 | | 2016-07-21 | 5,285,100 | 18.08 | 18.30 | 17.79 | 17.98 | 00:00:00 | | 2016-07-22 | 5,102,800 | 17.93 | 18.06 | 17.77 | 17.83 | 00:00:00 | | 2016-07-28 | 5,294,800 | 18.19 | 18.27 | 17.77 | 17.77 | 00:00:00 | | 2016-07-29 | 8,134,200 | 17.97 | 18.44 | 17.87 | 18.23 | 00:00:00 | | 2016-08-01 | 5,497,100 | 18.39 | 18.46 | 17.88 | 17.97 | 00:00:00 | | 2016-08-04 | 6,158,000 | 17.20 | 17.49 | 17.16 | 17.30 | 00:00:00 | | 2016-08-05 | 8,715,500 | 17.37 | 17.74 | 17.22 | 17.65 | 00:00:00 | | 2016-08-08 | 6,420,700 | 17.81 | 18.33 | 17.77 | 18.12 | 00:00:00 | | 2016-08-09 | 5,695,700 | 18.07 | 18.30 | 17.98 | 18.27 | 00:00:00 | | 2016-08-10 | 6,628,900 | 18.09 | 18.63 | 18.02 | 18.50 | 00:00:00 | | 2016-08-15 | 2,801,100 | 18.55 | 18.68 | 18.45 | 18.49 | 00:00:00 | | 2016-08-16 | 6,343,500 | 18.32 | 18.34 | 17.92 | 18.21 | 00:00:00 | | 2016-08-17 | 4,792,100 | 18.32 | 18.45 | 17.92 | 17.92 | 00:00:00 | | 2016-08-22 | 5,004,800 | 17.55 | 17.94 | 17.51 | 17.55 | 00:00:00 | | 2016-08-25 | 4,141,200 | 18.00 | 18.03 | 17.68 | 17.87 | 00:00:00 | | 2016-08-26 | 5,174,200 | 17.90 | 18.05 | 17.77 | 18.00 | 00:00:00 | | 2016-08-30 | 7,385,100 | 18.10 | 18.43 | 18.03 | 18.34 | 00:00:00 | | 2016-08-31 | 11,083,900 | 18.30 | 19.10 | 18.29 | 18.82 | 00:00:00 | | 2016-09-01 | 10,035,800 | 18.87 | 19.45 | 18.87 | 19.02 | 00:00:00 | | 2016-09-02 | 7,168,700 | 19.18 | 19.35 | 18.85 | 19.30 | 00:00:00 | | 2016-09-06 | 5,316,800 | 19.40 | 19.52 | 19.17 | 19.18 | 00:00:00 | | 2016-09-07 | 5,309,900 | 19.25 | 19.46 | 19.03 | 19.37 | 00:00:00 | | 2016-09-08 | 7,820,800 | 19.34 | 19.70 | 19.05 | 19.62 | 00:00:00 | | 2016-09-09 | 8,304,400 | 19.57 | 19.98 | 19.47 | 19.83 | 00:00:00 | | 2016-09-12 | 7,718,800 | 19.43 | 19.60 | 19.07 | 19.27 | 00:00:00 | | 2016-09-13 | 7,802,500 | 19.37 | 19.43 | 18.66 | 18.66 | 00:00:00 | | 2016-09-14 | 8,299,700 | 18.82 | 18.84 | 18.48 | 18.51 | 00:00:00 | | 2016-09-19 | 5,653,700 | 18.75 | 18.99 | 18.67 | 18.86 | 00:00:00 | | 2016-09-26 | 10,557,800 | 19.59 | 19.60 | 18.87 | 18.89 | 00:00:00 | | 2016-10-04 | 6,749,700 | 18.78 | 19.09 | 18.69 | 18.97 | 00:00:00 | | 2016-10-05 | 11,053,800 | 19.00 | 19.75 | 18.77 | 19.60 | 00:00:00 | | 2016-10-06 | 14,208,500 | 19.75 | 20.34 | 19.68 | 20.07 | 00:00:00 | | 2016-10-07 | 11,003,300 | 20.00 | 20.48 | 19.85 | 20.16 | 00:00:00 | | 2016-10-10 | 7,667,700 | 20.12 | 20.54 | 19.91 | 20.47 | 00:00:00 | | 2016-10-11 | 9,641,100 | 20.34 | 20.74 | 20.34 | 20.52 | 00:00:00 | | 2016-10-12 | 8,103,300 | 20.58 | 20.83 | 20.54 | 20.76 | 00:00:00 | | 2016-10-17 | 6,129,800 | 20.22 | 20.58 | 20.16 | 20.20 | 00:00:00 | | 2016-10-20 | 6,682,900 | 20.49 | 20.55 | 20.23 | 20.51 | 00:00:00 | | 2016-10-21 | 6,308,800 | 20.58 | 20.71 | 20.36 | 20.55 | 00:00:00 | | 2016-10-24 | 5,204,800 | 20.60 | 20.96 | 20.55 | 20.84 | 00:00:00 | | 2016-10-25 | 5,354,600 | 20.85 | 21.00 | 20.70 | 20.76 | 00:00:00 | | 2016-10-26 | 6,046,300 | 20.67 | 20.79 | 20.37 | 20.71 | 00:00:00 | | 2016-10-27 | 5,276,300 | 20.68 | 20.83 | 20.44 | 20.83 | 00:00:00 | | 2016-10-28 | 6,731,900 | 20.69 | 20.74 | 20.34 | 20.70 | 00:00:00 | | 2016-10-31 | 5,891,100 | 20.55 | 20.70 | 20.45 | 20.54 | 00:00:00 | | 2016-11-01 | 4,678,500 | 20.63 | 20.72 | 20.47 | 20.55 | 00:00:00 | | 2016-11-02 | 8,216,900 | 20.39 | 20.39 | 19.77 | 19.78 | 00:00:00 | | 2016-11-07 | 7,649,000 | 19.87 | 20.19 | 19.75 | 20.15 | 00:00:00 | | 2016-11-10 | 20,837,000 | 21.50 | 22.55 | 21.50 | 22.20 | 00:00:00 | | 2016-11-11 | 10,869,200 | 22.26 | 22.59 | 21.65 | 22.15 | 00:00:00 | | 2016-11-14 | 11,031,700 | 22.35 | 22.99 | 22.35 | 22.71 | 00:00:00 | | 2016-12-01 | 8,334,000 | 22.22 | 22.55 | 22.10 | 22.41 | 00:00:00 | | 2016-12-02 | 8,300,000 | 22.27 | 22.34 | 21.79 | 22.22 | 00:00:00 | | 2016-12-05 | 9,873,200 | 21.94 | 22.84 | 21.82 | 22.78 | 00:00:00 | | 2016-12-12 | 5,891,800 | 23.99 | 24.14 | 23.84 | 23.99 | 00:00:00 | | 2016-12-20 | 6,203,700 | 23.74 | 24.15 | 23.58 | 24.07 | 00:00:00 | | 2016-12-21 | 4,628,000 | 24.02 | 24.19 | 23.73 | 24.00 | 00:00:00 | | 2016-12-27 | 2,249,900 | 24.05 | 24.26 | 24.04 | 24.17 | 00:00:00 | | 2016-12-28 | 3,993,700 | 24.12 | 24.18 | 23.85 | 24.00 | 00:00:00 | | 2016-12-29 | 3,185,400 | 23.82 | 23.97 | 23.68 | 23.82 | 00:00:00 | | 2016-12-30 | 4,432,600 | 23.81 | 24.07 | 23.66 | 23.99 | 00:00:00 | | 2017-01-03 | 6,639,800 | 24.30 | 24.73 | 24.26 | 24.43 | 00:00:00 | | 2017-01-04 | 5,682,200 | 24.53 | 24.79 | 24.52 | 24.72 | 00:00:00 | | 2017-01-05 | 6,160,300 | 24.54 | 24.91 | 24.38 | 24.71 | 00:00:00 | | 2017-01-06 | 6,735,100 | 24.63 | 25.00 | 24.48 | 25.00 | 00:00:00 | | 2017-01-10 | 5,924,400 | 24.59 | 24.60 | 24.11 | 24.29 | 00:00:00 | | 2017-01-11 | 5,384,500 | 24.27 | 24.53 | 24.00 | 24.34 | 00:00:00 | | 2017-01-16 | 5,603,000 | 23.81 | 23.93 | 23.62 | 23.75 | 00:00:00 | | 2017-01-19 | 6,132,400 | 23.30 | 23.61 | 23.18 | 23.26 | 00:00:00 | | 2017-01-20 | 10,382,700 | 23.32 | 23.37 | 23.02 | 23.10 | 00:00:00 | | 2017-01-31 | 6,958,400 | 22.86 | 23.19 | 22.72 | 22.72 | 00:00:00 | | 2017-02-01 | 6,365,000 | 22.96 | 23.39 | 22.83 | 23.16 | 00:00:00 | | 2017-02-02 | 6,414,100 | 23.02 | 23.20 | 22.63 | 22.75 | 00:00:00 | | 2017-02-03 | 6,489,300 | 22.89 | 23.37 | 22.76 | 23.16 | 00:00:00 | | 2017-02-06 | 5,961,400 | 23.17 | 23.29 | 22.65 | 22.73 | 00:00:00 | | 2017-02-09 | 6,987,200 | 22.16 | 22.75 | 22.16 | 22.66 | 00:00:00 | | 2017-02-10 | 5,219,600 | 22.74 | 22.75 | 22.47 | 22.61 | 00:00:00 | | 2017-02-13 | 5,269,600 | 22.60 | 23.13 | 22.60 | 23.01 | 00:00:00 | | 2017-02-14 | 5,081,600 | 23.00 | 23.14 | 22.85 | 23.10 | 00:00:00 | | 2017-02-15 | 5,623,700 | 23.06 | 23.39 | 22.97 | 23.10 | 00:00:00 | | 2017-02-16 | 5,620,800 | 22.93 | 23.06 | 22.75 | 22.87 | 00:00:00 | | 2017-02-17 | 8,657,400 | 22.93 | 23.09 | 22.25 | 22.47 | 00:00:00 | | 2017-02-21 | 6,826,600 | 22.48 | 22.65 | 22.11 | 22.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
