|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 5,550,900 | 22.88 | 23.05 | 22.77 | 22.77 | 00:00:00 | | 2005-10-06 | 8,839,800 | 22.50 | 22.69 | 22.29 | 22.60 | 00:00:00 | | 2005-10-07 | 8,257,100 | 22.41 | 22.60 | 22.25 | 22.36 | 00:00:00 | | 2005-10-10 | 4,361,700 | 22.39 | 22.57 | 22.37 | 22.49 | 00:00:00 | | 2005-10-11 | 5,511,700 | 22.40 | 22.71 | 22.40 | 22.62 | 00:00:00 | | 2005-10-12 | 5,876,100 | 22.50 | 22.75 | 22.46 | 22.66 | 00:00:00 | | 2005-10-13 | 8,538,200 | 22.51 | 22.72 | 22.35 | 22.60 | 00:00:00 | | 2005-10-14 | 7,947,100 | 22.55 | 22.95 | 22.40 | 22.88 | 00:00:00 | | 2005-10-17 | 7,139,300 | 22.84 | 23.04 | 22.68 | 23.00 | 00:00:00 | | 2005-10-18 | 9,149,900 | 22.96 | 23.21 | 22.95 | 23.05 | 00:00:00 | | 2005-10-19 | 10,771,300 | 22.80 | 22.97 | 22.35 | 22.57 | 00:00:00 | | 2005-10-20 | 7,529,100 | 22.98 | 23.11 | 22.63 | 22.66 | 00:00:00 | | 2005-10-21 | 7,300,900 | 22.41 | 22.85 | 22.41 | 22.62 | 00:00:00 | | 2005-10-24 | 7,636,100 | 22.60 | 23.21 | 22.52 | 23.19 | 00:00:00 | | 2005-10-25 | 11,362,900 | 23.27 | 23.58 | 23.23 | 23.40 | 00:00:00 | | 2005-10-26 | 9,001,600 | 23.40 | 23.77 | 23.40 | 23.75 | 00:00:00 | | 2005-10-27 | 10,919,400 | 23.68 | 23.77 | 23.36 | 23.45 | 00:00:00 | | 2005-10-28 | 7,124,900 | 23.40 | 23.53 | 23.14 | 23.32 | 00:00:00 | | 2005-10-31 | 9,184,100 | 23.50 | 24.18 | 23.50 | 24.16 | 00:00:00 | | 2005-11-01 | 7,221,500 | 24.23 | 24.55 | 24.08 | 24.29 | 00:00:00 | | 2005-11-02 | 9,664,000 | 24.23 | 24.55 | 24.04 | 24.22 | 00:00:00 | | 2005-11-03 | 8,840,700 | 24.33 | 25.02 | 24.33 | 24.95 | 00:00:00 | | 2005-11-04 | 9,987,200 | 24.90 | 25.26 | 24.86 | 24.95 | 00:00:00 | | 2005-11-07 | 8,787,100 | 24.90 | 24.97 | 24.73 | 24.94 | 00:00:00 | | 2005-11-08 | 15,394,300 | 24.72 | 24.90 | 24.24 | 24.44 | 00:00:00 | | 2005-11-09 | 12,540,500 | 24.51 | 24.54 | 24.03 | 24.10 | 00:00:00 | | 2005-11-10 | 10,741,100 | 24.33 | 24.68 | 24.23 | 24.57 | 00:00:00 | | 2005-11-11 | 7,957,600 | 24.94 | 25.20 | 24.85 | 25.16 | 00:00:00 | | 2005-11-14 | 5,361,300 | 25.05 | 25.13 | 24.91 | 25.04 | 00:00:00 | | 2005-11-15 | 6,559,700 | 25.00 | 25.31 | 24.91 | 25.21 | 00:00:00 | | 2005-11-16 | 8,702,300 | 25.22 | 25.27 | 24.74 | 24.75 | 00:00:00 | | 2005-11-17 | 5,875,100 | 24.91 | 25.14 | 24.88 | 24.99 | 00:00:00 | | 2005-11-18 | 8,147,100 | 25.29 | 25.58 | 25.14 | 25.42 | 00:00:00 | | 2005-11-21 | 5,332,500 | 25.39 | 25.64 | 25.32 | 25.54 | 00:00:00 | | 2005-11-22 | 5,461,700 | 25.54 | 25.64 | 25.37 | 25.55 | 00:00:00 | | 2005-11-23 | 4,940,800 | 25.77 | 25.77 | 25.53 | 25.70 | 00:00:00 | | 2005-11-24 | 3,622,500 | 25.66 | 25.77 | 25.52 | 25.55 | 00:00:00 | | 2005-11-25 | 3,998,100 | 25.70 | 25.70 | 25.41 | 25.54 | 00:00:00 | | 2005-11-28 | 9,570,200 | 25.71 | 26.07 | 25.61 | 25.72 | 00:00:00 | | 2005-11-29 | 7,096,200 | 25.72 | 26.10 | 25.66 | 25.98 | 00:00:00 | | 2005-11-30 | 12,439,600 | 25.85 | 26.05 | 25.57 | 25.59 | 00:00:00 | | 2005-12-01 | 7,198,200 | 25.73 | 26.27 | 25.65 | 26.20 | 00:00:00 | | 2005-12-02 | 5,882,900 | 26.22 | 26.60 | 26.18 | 26.56 | 00:00:00 | | 2005-12-05 | 6,365,700 | 26.50 | 26.73 | 26.49 | 26.65 | 00:00:00 | | 2005-12-06 | 5,994,200 | 26.64 | 27.00 | 26.55 | 27.00 | 00:00:00 | | 2005-12-07 | 6,860,100 | 26.97 | 27.08 | 26.71 | 26.79 | 00:00:00 | | 2005-12-08 | 10,194,700 | 26.52 | 26.61 | 26.25 | 26.57 | 00:00:00 | | 2005-12-09 | 5,599,900 | 26.46 | 26.60 | 26.33 | 26.54 | 00:00:00 | | 2005-12-12 | 4,824,800 | 26.66 | 26.85 | 26.53 | 26.73 | 00:00:00 | | 2005-12-13 | 6,428,100 | 26.70 | 26.82 | 26.47 | 26.66 | 00:00:00 | | 2005-12-14 | 5,645,200 | 26.58 | 26.80 | 26.46 | 26.59 | 00:00:00 | | 2005-12-15 | 6,347,200 | 26.63 | 26.64 | 26.23 | 26.45 | 00:00:00 | | 2005-12-16 | 500 | 96.15 | 100.50 | 96.15 | 100.50 | 00:00:00 | | 2005-12-19 | 5,771,600 | 26.89 | 27.00 | 26.53 | 26.53 | 00:00:00 | | 2005-12-20 | 19,618,500 | 26.58 | 27.49 | 26.52 | 27.49 | 00:00:00 | | 2005-12-21 | 13,477,600 | 27.48 | 27.82 | 27.35 | 27.70 | 00:00:00 | | 2005-12-22 | 6,187,200 | 27.60 | 27.97 | 27.53 | 27.96 | 00:00:00 | | 2005-12-23 | 2,916,000 | 28.00 | 28.05 | 27.71 | 27.88 | 00:00:00 | | 2005-12-26 | 0 | 27.88 | 27.88 | 27.88 | 27.88 | 00:00:00 | | 2005-12-27 | 2,426,100 | 27.82 | 28.08 | 27.76 | 27.94 | 00:00:00 | | 2005-12-28 | 3,537,000 | 27.78 | 28.00 | 27.70 | 27.77 | 00:00:00 | | 2005-12-29 | 2,653,000 | 27.90 | 28.07 | 27.78 | 27.88 | 00:00:00 | | 2005-12-30 | 4,277,200 | 27.78 | 27.78 | 27.15 | 27.26 | 00:00:00 | | 2006-01-02 | 2,664,000 | 27.43 | 27.69 | 27.31 | 27.61 | 00:00:00 | | 2006-01-03 | 7,120,800 | 27.61 | 28.12 | 27.47 | 27.63 | 00:00:00 | | 2006-01-04 | 8,008,100 | 28.00 | 28.33 | 27.70 | 28.32 | 00:00:00 | | 2006-01-05 | 5,562,200 | 28.25 | 28.39 | 28.11 | 28.24 | 00:00:00 | | 2006-01-06 | 7,557,000 | 28.33 | 28.57 | 28.17 | 28.44 | 00:00:00 | | 2006-01-09 | 9,776,900 | 28.33 | 28.46 | 27.94 | 27.96 | 00:00:00 | | 2006-01-10 | 19,832,000 | 27.84 | 27.84 | 27.26 | 27.43 | 00:00:00 | | 2006-01-11 | 10,277,200 | 27.70 | 27.74 | 27.05 | 27.20 | 00:00:00 | | 2006-01-12 | 7,188,100 | 27.29 | 27.55 | 27.22 | 27.48 | 00:00:00 | | 2006-01-13 | 11,019,300 | 27.32 | 27.35 | 26.93 | 27.10 | 00:00:00 | | 2006-01-16 | 4,476,900 | 27.02 | 27.35 | 26.99 | 27.25 | 00:00:00 | | 2006-01-17 | 8,699,900 | 26.96 | 27.04 | 26.61 | 26.73 | 00:00:00 | | 2006-01-18 | 13,291,600 | 26.25 | 26.55 | 25.90 | 26.39 | 00:00:00 | | 2006-01-19 | 8,236,800 | 26.73 | 26.88 | 26.49 | 26.83 | 00:00:00 | | 2006-01-20 | 8,744,600 | 26.76 | 26.99 | 26.06 | 26.15 | 00:00:00 | | 2006-01-23 | 8,284,600 | 25.66 | 26.18 | 25.64 | 26.09 | 00:00:00 | | 2006-01-24 | 9,244,600 | 26.21 | 26.27 | 25.85 | 26.20 | 00:00:00 | | 2006-01-25 | 10,509,100 | 26.31 | 26.94 | 26.18 | 26.91 | 00:00:00 | | 2006-01-26 | 12,726,200 | 27.20 | 27.89 | 27.16 | 27.89 | 00:00:00 | | 2006-01-27 | 8,905,400 | 28.20 | 28.34 | 27.72 | 28.20 | 00:00:00 | | 2006-01-30 | 4,681,200 | 28.12 | 28.18 | 27.81 | 27.93 | 00:00:00 | | 2006-01-31 | 7,374,400 | 27.93 | 28.10 | 27.62 | 27.90 | 00:00:00 | | 2006-02-01 | 6,172,000 | 27.79 | 28.26 | 27.69 | 28.14 | 00:00:00 | | 2006-02-02 | 7,032,500 | 28.37 | 28.49 | 27.57 | 27.68 | 00:00:00 | | 2006-02-03 | 6,166,300 | 27.75 | 27.99 | 27.27 | 27.57 | 00:00:00 | | 2006-02-06 | 5,083,200 | 27.70 | 27.99 | 27.58 | 27.83 | 00:00:00 | | 2006-02-07 | 5,639,600 | 27.91 | 28.17 | 27.71 | 27.85 | 00:00:00 | | 2006-02-08 | 5,748,400 | 27.62 | 27.71 | 27.31 | 27.55 | 00:00:00 | | 2006-02-09 | 6,027,800 | 27.70 | 28.19 | 27.65 | 27.98 | 00:00:00 | | 2006-02-10 | 5,469,300 | 27.95 | 28.35 | 27.80 | 27.84 | 00:00:00 | | 2006-02-13 | 6,211,200 | 27.80 | 28.22 | 27.64 | 28.18 | 00:00:00 | | 2006-02-14 | 7,042,500 | 28.24 | 28.31 | 27.71 | 28.10 | 00:00:00 | | 2006-02-15 | 6,715,700 | 28.31 | 28.35 | 27.91 | 28.13 | 00:00:00 | | 2006-02-16 | 8,786,600 | 28.30 | 29.04 | 28.20 | 28.88 | 00:00:00 | | 2006-02-17 | 7,086,100 | 28.93 | 29.29 | 28.76 | 29.10 | 00:00:00 | | 2006-02-20 | 2,685,900 | 29.03 | 29.13 | 28.86 | 29.00 | 00:00:00 | | 2006-02-21 | 6,141,700 | 29.21 | 29.37 | 28.93 | 29.05 | 00:00:00 | | 2006-02-22 | 5,126,900 | 28.98 | 29.54 | 28.97 | 29.54 | 00:00:00 | | 2006-02-23 | 6,666,500 | 29.47 | 29.57 | 29.14 | 29.25 | 00:00:00 | | 2006-02-24 | 4,441,000 | 29.17 | 29.45 | 29.07 | 29.32 | 00:00:00 | | 2006-02-27 | 5,854,800 | 29.40 | 29.75 | 29.40 | 29.70 | 00:00:00 | | 2006-02-28 | 11,782,400 | 30.28 | 30.63 | 29.37 | 29.64 | 00:00:00 | | 2006-03-01 | 6,940,100 | 29.81 | 30.18 | 29.68 | 30.05 | 00:00:00 | | 2006-03-02 | 6,416,600 | 30.15 | 30.24 | 29.34 | 29.55 | 00:00:00 | | 2006-03-03 | 8,406,600 | 29.65 | 29.83 | 28.82 | 29.01 | 00:00:00 | | 2006-03-06 | 6,282,500 | 29.44 | 29.63 | 29.23 | 29.41 | 00:00:00 | | 2006-03-07 | 6,723,000 | 29.25 | 29.35 | 29.01 | 29.19 | 00:00:00 | | 2006-03-08 | 10,957,000 | 29.24 | 29.24 | 28.24 | 28.77 | 00:00:00 | | 2006-03-09 | 8,694,600 | 29.07 | 29.14 | 28.57 | 28.82 | 00:00:00 | | 2006-03-10 | 8,747,000 | 28.58 | 29.18 | 28.58 | 29.08 | 00:00:00 | | 2006-03-13 | 6,404,000 | 29.25 | 29.32 | 28.92 | 29.10 | 00:00:00 | | 2006-03-14 | 7,103,800 | 29.00 | 29.17 | 28.90 | 29.09 | 00:00:00 | | 2006-03-15 | 6,993,900 | 29.23 | 29.30 | 28.90 | 29.16 | 00:00:00 | | 2006-03-16 | 6,133,900 | 29.18 | 29.31 | 28.90 | 29.19 | 00:00:00 | | 2006-03-17 | 11,234,200 | 29.27 | 30.03 | 29.26 | 29.38 | 00:00:00 | | 2006-03-20 | 9,153,800 | 29.70 | 29.70 | 28.90 | 29.00 | 00:00:00 | | 2006-03-21 | 8,224,200 | 29.07 | 29.08 | 28.56 | 28.82 | 00:00:00 | | 2006-03-22 | 9,000,200 | 28.54 | 29.04 | 28.35 | 29.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
