|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 13,844,700 | 16.70 | 17.10 | 16.65 | 16.97 | 00:00:00 | | 2004-05-20 | 4,241,300 | 16.75 | 16.80 | 16.57 | 16.72 | 00:00:00 | | 2004-05-21 | 6,996,800 | 16.78 | 16.89 | 16.35 | 16.50 | 00:00:00 | | 2004-05-24 | 6,161,400 | 16.70 | 17.06 | 16.53 | 16.80 | 00:00:00 | | 2004-05-25 | 4,987,800 | 16.63 | 16.70 | 16.45 | 16.66 | 00:00:00 | | 2004-05-26 | 6,900,500 | 17.03 | 17.11 | 16.84 | 16.98 | 00:00:00 | | 2004-05-27 | 11,365,100 | 17.08 | 17.29 | 17.00 | 17.00 | 00:00:00 | | 2004-05-28 | 12,336,800 | 17.12 | 17.18 | 16.79 | 16.80 | 00:00:00 | | 2004-05-31 | 1,373,000 | 16.80 | 16.95 | 16.76 | 16.86 | 00:00:00 | | 2004-06-01 | 5,701,200 | 16.78 | 16.89 | 16.50 | 16.63 | 00:00:00 | | 2004-06-02 | 4,689,000 | 16.76 | 16.86 | 16.66 | 16.74 | 00:00:00 | | 2004-06-03 | 5,984,200 | 16.73 | 16.80 | 16.47 | 16.73 | 00:00:00 | | 2004-06-04 | 8,253,700 | 16.80 | 17.28 | 16.74 | 17.25 | 00:00:00 | | 2004-06-07 | 7,445,000 | 17.45 | 17.72 | 17.40 | 17.53 | 00:00:00 | | 2004-06-08 | 5,150,800 | 17.68 | 17.68 | 17.31 | 17.51 | 00:00:00 | | 2004-06-09 | 5,142,200 | 17.55 | 17.62 | 17.33 | 17.42 | 00:00:00 | | 2004-06-10 | 4,055,400 | 17.32 | 17.43 | 17.27 | 17.41 | 00:00:00 | | 2004-06-11 | 2,643,700 | 17.47 | 17.47 | 17.18 | 17.33 | 00:00:00 | | 2004-06-14 | 5,353,600 | 17.30 | 17.30 | 16.88 | 17.05 | 00:00:00 | | 2004-06-15 | 6,102,700 | 16.99 | 17.44 | 16.94 | 17.30 | 00:00:00 | | 2004-06-16 | 5,623,100 | 17.40 | 17.48 | 17.25 | 17.35 | 00:00:00 | | 2004-06-17 | 7,076,900 | 17.28 | 17.53 | 17.24 | 17.45 | 00:00:00 | | 2004-06-18 | 12,552,200 | 17.46 | 17.53 | 17.24 | 17.53 | 00:00:00 | | 2004-06-21 | 5,452,800 | 17.67 | 17.72 | 17.44 | 17.52 | 00:00:00 | | 2004-06-22 | 6,547,400 | 17.48 | 17.61 | 17.15 | 17.21 | 00:00:00 | | 2004-06-23 | 18,048,400 | 17.38 | 17.54 | 17.29 | 17.43 | 00:00:00 | | 2004-06-24 | 9,643,700 | 17.66 | 17.93 | 17.65 | 17.84 | 00:00:00 | | 2004-06-25 | 6,814,100 | 17.80 | 18.05 | 17.75 | 17.93 | 00:00:00 | | 2004-06-28 | 7,502,200 | 17.87 | 18.29 | 17.86 | 18.28 | 00:00:00 | | 2004-06-29 | 9,346,100 | 18.05 | 18.25 | 18.02 | 18.22 | 00:00:00 | | 2004-06-30 | 9,558,400 | 18.19 | 18.33 | 18.05 | 18.10 | 00:00:00 | | 2004-07-01 | 8,584,700 | 18.16 | 18.47 | 17.95 | 18.00 | 00:00:00 | | 2004-07-02 | 7,648,300 | 17.93 | 18.11 | 17.62 | 17.84 | 00:00:00 | | 2004-07-05 | 3,331,800 | 17.80 | 17.97 | 17.69 | 17.73 | 00:00:00 | | 2004-07-06 | 7,127,500 | 17.73 | 17.80 | 17.27 | 17.42 | 00:00:00 | | 2004-07-07 | 5,785,600 | 17.44 | 17.59 | 17.24 | 17.25 | 00:00:00 | | 2004-07-08 | 6,109,700 | 17.16 | 17.50 | 17.04 | 17.49 | 00:00:00 | | 2004-07-09 | 5,613,900 | 17.29 | 17.46 | 17.12 | 17.43 | 00:00:00 | | 2004-07-12 | 3,279,200 | 17.35 | 17.60 | 17.31 | 17.36 | 00:00:00 | | 2004-07-13 | 7,816,400 | 17.47 | 17.64 | 17.24 | 17.28 | 00:00:00 | | 2004-07-14 | 5,614,700 | 17.09 | 17.28 | 16.90 | 17.25 | 00:00:00 | | 2004-07-15 | 5,016,900 | 17.17 | 17.25 | 16.84 | 16.91 | 00:00:00 | | 2004-07-16 | 5,280,900 | 16.90 | 17.10 | 16.75 | 16.87 | 00:00:00 | | 2004-07-19 | 4,821,900 | 16.83 | 16.89 | 16.55 | 16.71 | 00:00:00 | | 2004-07-20 | 7,473,500 | 16.71 | 16.86 | 16.53 | 16.79 | 00:00:00 | | 2004-07-21 | 11,369,900 | 16.92 | 17.26 | 16.90 | 17.08 | 00:00:00 | | 2004-07-22 | 7,199,100 | 16.80 | 16.84 | 16.61 | 16.65 | 00:00:00 | | 2004-07-23 | 3,262,600 | 16.72 | 16.74 | 16.50 | 16.58 | 00:00:00 | | 2004-07-26 | 5,168,100 | 16.53 | 16.69 | 16.32 | 16.38 | 00:00:00 | | 2004-07-27 | 6,910,600 | 16.38 | 16.73 | 16.38 | 16.71 | 00:00:00 | | 2004-07-28 | 6,817,200 | 16.90 | 17.06 | 16.61 | 16.68 | 00:00:00 | | 2004-07-29 | 5,668,800 | 16.80 | 17.19 | 16.75 | 17.08 | 00:00:00 | | 2004-07-30 | 6,013,600 | 17.03 | 17.19 | 16.88 | 17.07 | 00:00:00 | | 2004-08-02 | 5,943,900 | 16.81 | 16.95 | 16.72 | 16.89 | 00:00:00 | | 2004-08-03 | 5,245,300 | 16.90 | 17.08 | 16.81 | 17.02 | 00:00:00 | | 2004-08-04 | 6,199,800 | 16.79 | 16.92 | 16.56 | 16.72 | 00:00:00 | | 2004-08-05 | 7,498,100 | 16.91 | 17.08 | 16.72 | 16.76 | 00:00:00 | | 2004-08-06 | 10,595,400 | 16.50 | 16.72 | 16.15 | 16.21 | 00:00:00 | | 2004-08-09 | 10,112,200 | 16.20 | 16.36 | 15.71 | 15.82 | 00:00:00 | | 2004-08-10 | 7,510,500 | 15.78 | 16.12 | 15.70 | 16.05 | 00:00:00 | | 2004-08-11 | 5,213,100 | 16.16 | 16.16 | 15.71 | 15.94 | 00:00:00 | | 2004-08-12 | 5,862,700 | 16.07 | 16.14 | 15.64 | 15.77 | 00:00:00 | | 2004-08-13 | 6,660,400 | 15.62 | 16.01 | 15.60 | 15.82 | 00:00:00 | | 2004-08-16 | 6,170,300 | 15.75 | 16.06 | 15.66 | 16.00 | 00:00:00 | | 2004-08-17 | 8,267,200 | 15.98 | 16.47 | 15.92 | 16.36 | 00:00:00 | | 2004-08-18 | 4,923,800 | 16.40 | 16.60 | 16.19 | 16.44 | 00:00:00 | | 2004-08-19 | 6,216,600 | 16.53 | 16.77 | 16.47 | 16.49 | 00:00:00 | | 2004-08-20 | 4,840,500 | 16.41 | 16.46 | 16.17 | 16.40 | 00:00:00 | | 2004-08-23 | 4,856,800 | 16.53 | 16.84 | 16.48 | 16.61 | 00:00:00 | | 2004-08-24 | 5,734,900 | 16.52 | 16.85 | 16.52 | 16.76 | 00:00:00 | | 2004-08-25 | 3,772,400 | 16.79 | 16.89 | 16.64 | 16.72 | 00:00:00 | | 2004-08-26 | 3,723,200 | 16.82 | 16.99 | 16.82 | 16.88 | 00:00:00 | | 2004-08-27 | 5,185,200 | 16.80 | 17.05 | 16.78 | 17.05 | 00:00:00 | | 2004-08-30 | 3,624,200 | 16.89 | 17.09 | 16.89 | 17.05 | 00:00:00 | | 2004-08-31 | 10,651,500 | 16.85 | 16.96 | 16.66 | 16.79 | 00:00:00 | | 2004-09-01 | 4,453,800 | 16.67 | 16.98 | 16.67 | 16.88 | 00:00:00 | | 2004-09-02 | 5,598,200 | 16.72 | 16.94 | 16.63 | 16.93 | 00:00:00 | | 2004-09-03 | 7,670,100 | 16.80 | 17.26 | 16.78 | 17.13 | 00:00:00 | | 2004-09-06 | 3,310,200 | 17.04 | 17.34 | 17.04 | 17.25 | 00:00:00 | | 2004-09-07 | 4,611,600 | 17.15 | 17.39 | 17.11 | 17.32 | 00:00:00 | | 2004-09-08 | 4,766,300 | 17.25 | 17.36 | 17.18 | 17.26 | 00:00:00 | | 2004-09-09 | 5,200,600 | 17.08 | 17.18 | 16.89 | 16.95 | 00:00:00 | | 2004-09-10 | 3,920,000 | 16.85 | 17.09 | 16.85 | 17.03 | 00:00:00 | | 2004-09-13 | 4,711,100 | 17.05 | 17.32 | 17.05 | 17.30 | 00:00:00 | | 2004-09-14 | 4,901,100 | 17.17 | 17.27 | 17.09 | 17.19 | 00:00:00 | | 2004-09-15 | 5,907,000 | 17.11 | 17.29 | 17.08 | 17.12 | 00:00:00 | | 2004-09-16 | 6,123,400 | 16.99 | 17.17 | 16.86 | 16.99 | 00:00:00 | | 2004-09-17 | 8,801,200 | 17.06 | 17.30 | 16.91 | 17.30 | 00:00:00 | | 2004-09-20 | 4,491,900 | 17.20 | 17.25 | 16.98 | 17.11 | 00:00:00 | | 2004-09-21 | 4,246,000 | 17.03 | 17.22 | 17.03 | 17.11 | 00:00:00 | | 2004-09-22 | 6,503,500 | 17.15 | 17.20 | 16.86 | 16.93 | 00:00:00 | | 2004-09-23 | 13,166,400 | 16.80 | 16.85 | 16.44 | 16.52 | 00:00:00 | | 2004-09-24 | 8,141,400 | 16.52 | 16.63 | 16.24 | 16.50 | 00:00:00 | | 2004-09-27 | 5,821,900 | 16.54 | 16.54 | 16.16 | 16.22 | 00:00:00 | | 2004-09-28 | 7,776,200 | 16.15 | 16.44 | 16.08 | 16.37 | 00:00:00 | | 2004-09-29 | 9,031,200 | 16.42 | 16.76 | 16.42 | 16.64 | 00:00:00 | | 2004-09-30 | 15,619,100 | 16.80 | 16.83 | 16.22 | 16.29 | 00:00:00 | | 2004-10-01 | 11,189,200 | 16.40 | 16.98 | 16.33 | 16.82 | 00:00:00 | | 2004-10-04 | 10,475,100 | 17.05 | 17.38 | 17.05 | 17.29 | 00:00:00 | | 2004-10-05 | 8,919,500 | 17.26 | 17.50 | 17.15 | 17.34 | 00:00:00 | | 2004-10-06 | 7,637,900 | 17.34 | 17.44 | 17.20 | 17.38 | 00:00:00 | | 2004-10-07 | 5,826,600 | 17.45 | 17.56 | 17.26 | 17.38 | 00:00:00 | | 2004-10-08 | 9,514,000 | 17.30 | 17.54 | 17.00 | 17.23 | 00:00:00 | | 2004-10-11 | 3,302,500 | 17.21 | 17.29 | 17.04 | 17.15 | 00:00:00 | | 2004-10-12 | 6,539,500 | 17.24 | 17.24 | 16.90 | 17.07 | 00:00:00 | | 2004-10-13 | 6,712,900 | 17.25 | 17.43 | 17.18 | 17.27 | 00:00:00 | | 2004-10-14 | 8,056,700 | 17.05 | 17.20 | 16.96 | 17.00 | 00:00:00 | | 2004-10-15 | 14,889,500 | 16.56 | 16.83 | 16.45 | 16.73 | 00:00:00 | | 2004-10-18 | 8,462,000 | 16.90 | 16.95 | 16.57 | 16.70 | 00:00:00 | | 2004-10-19 | 11,019,700 | 16.87 | 17.18 | 16.85 | 16.96 | 00:00:00 | | 2004-10-20 | 18,843,400 | 16.67 | 16.75 | 16.26 | 16.42 | 00:00:00 | | 2004-10-21 | 12,414,300 | 16.56 | 16.64 | 16.26 | 16.49 | 00:00:00 | | 2004-10-22 | 9,093,600 | 16.45 | 16.78 | 16.38 | 16.58 | 00:00:00 | | 2004-10-25 | 7,991,800 | 16.25 | 16.35 | 16.14 | 16.21 | 00:00:00 | | 2004-10-26 | 7,817,700 | 16.34 | 16.42 | 16.27 | 16.31 | 00:00:00 | | 2004-10-27 | 11,274,000 | 16.55 | 16.68 | 16.33 | 16.60 | 00:00:00 | | 2004-10-28 | 14,196,700 | 16.79 | 16.99 | 16.67 | 16.99 | 00:00:00 | | 2004-10-29 | 6,471,000 | 16.89 | 17.20 | 16.85 | 16.87 | 00:00:00 | | 2004-11-01 | 3,884,600 | 16.85 | 17.13 | 16.85 | 17.08 | 00:00:00 | | 2004-11-02 | 6,368,900 | 17.14 | 17.33 | 17.06 | 17.24 | 00:00:00 | | 2004-11-03 | 9,707,200 | 17.45 | 17.55 | 17.36 | 17.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
