|
 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 | | 2006-03-22 | 9,000,200 | 28.54 | 29.04 | 28.35 | 29.04 | 00:00:00 | | 2006-03-23 | 5,960,000 | 29.10 | 29.13 | 28.75 | 28.84 | 00:00:00 | | 2006-03-24 | 5,499,300 | 28.90 | 28.93 | 28.45 | 28.66 | 00:00:00 | | 2006-03-27 | 5,832,000 | 28.51 | 28.73 | 28.23 | 28.23 | 00:00:00 | | 2006-03-28 | 9,488,500 | 28.31 | 28.80 | 28.25 | 28.34 | 00:00:00 | | 2006-03-29 | 4,967,000 | 28.40 | 28.83 | 28.28 | 28.76 | 00:00:00 | | 2006-03-30 | 7,581,100 | 28.99 | 29.28 | 28.87 | 29.22 | 00:00:00 | | 2006-03-31 | 6,779,100 | 29.12 | 29.21 | 28.90 | 28.96 | 00:00:00 | | 2006-04-03 | 7,986,700 | 29.26 | 29.32 | 29.05 | 29.29 | 00:00:00 | | 2006-04-04 | 5,946,800 | 29.18 | 29.27 | 28.90 | 28.95 | 00:00:00 | | 2006-04-05 | 5,690,800 | 29.34 | 29.34 | 28.92 | 29.17 | 00:00:00 | | 2006-04-06 | 6,432,500 | 29.21 | 29.34 | 28.71 | 29.10 | 00:00:00 | | 2006-04-07 | 6,923,700 | 29.16 | 29.25 | 28.63 | 28.71 | 00:00:00 | | 2006-04-10 | 4,889,000 | 28.71 | 28.79 | 28.45 | 28.65 | 00:00:00 | | 2006-04-11 | 10,156,300 | 28.69 | 28.75 | 27.90 | 27.90 | 00:00:00 | | 2006-04-12 | 8,763,700 | 27.89 | 27.90 | 27.33 | 27.72 | 00:00:00 | | 2006-04-13 | 5,906,200 | 27.71 | 28.12 | 27.71 | 28.01 | 00:00:00 | | 2006-04-14 | 0 | 28.01 | 28.01 | 28.01 | 28.01 | 00:00:00 | | 2006-04-17 | 0 | 28.01 | 28.01 | 28.01 | 28.01 | 00:00:00 | | 2006-04-18 | 5,370,900 | 27.82 | 28.00 | 27.63 | 27.98 | 00:00:00 | | 2006-04-19 | 7,697,100 | 28.25 | 28.55 | 28.12 | 28.41 | 00:00:00 | | 2006-04-20 | 7,916,300 | 28.45 | 28.79 | 28.35 | 28.71 | 00:00:00 | | 2006-04-21 | 7,406,100 | 28.76 | 29.00 | 28.65 | 28.89 | 00:00:00 | | 2006-04-24 | 6,704,900 | 28.63 | 28.77 | 28.45 | 28.46 | 00:00:00 | | 2006-04-25 | 7,381,900 | 28.56 | 28.70 | 28.46 | 28.51 | 00:00:00 | | 2006-04-26 | 7,084,900 | 28.61 | 28.96 | 28.50 | 28.94 | 00:00:00 | | 2006-04-27 | 10,152,000 | 29.25 | 29.49 | 29.00 | 29.35 | 00:00:00 | | 2006-04-28 | 7,596,400 | 29.28 | 29.38 | 29.01 | 29.09 | 00:00:00 | | 2006-05-01 | 0 | 29.09 | 29.09 | 29.09 | 29.09 | 00:00:00 | | 2006-05-02 | 6,562,300 | 28.98 | 29.62 | 28.98 | 29.57 | 00:00:00 | | 2006-05-03 | 11,574,800 | 29.72 | 29.84 | 29.22 | 29.22 | 00:00:00 | | 2006-05-04 | 5,582,300 | 29.15 | 29.40 | 28.98 | 29.40 | 00:00:00 | | 2006-05-05 | 8,517,000 | 29.45 | 30.03 | 29.41 | 30.00 | 00:00:00 | | 2006-05-08 | 8,807,600 | 30.21 | 30.61 | 30.21 | 30.36 | 00:00:00 | | 2006-05-09 | 8,808,000 | 30.27 | 30.60 | 30.23 | 30.50 | 00:00:00 | | 2006-05-10 | 10,269,500 | 30.45 | 30.67 | 29.96 | 30.05 | 00:00:00 | | 2006-05-11 | 10,861,600 | 30.15 | 30.26 | 29.62 | 29.64 | 00:00:00 | | 2006-05-12 | 10,872,300 | 28.90 | 28.90 | 28.13 | 28.13 | 00:00:00 | | 2006-05-15 | 18,311,900 | 28.06 | 28.34 | 27.55 | 28.00 | 00:00:00 | | 2006-05-16 | 15,858,800 | 28.00 | 28.46 | 27.85 | 28.27 | 00:00:00 | | 2006-05-17 | 11,195,600 | 28.20 | 28.36 | 26.95 | 26.95 | 00:00:00 | | 2006-05-18 | 15,850,700 | 27.00 | 27.40 | 26.38 | 26.96 | 00:00:00 | | 2006-05-19 | 8,882,300 | 26.80 | 27.30 | 26.71 | 27.08 | 00:00:00 | | 2006-05-22 | 10,993,500 | 27.00 | 27.08 | 26.34 | 26.36 | 00:00:00 | | 2006-05-23 | 10,506,900 | 26.57 | 27.34 | 26.54 | 27.12 | 00:00:00 | | 2006-05-24 | 8,033,300 | 26.80 | 27.02 | 26.30 | 26.65 | 00:00:00 | | 2006-05-25 | 5,429,400 | 26.66 | 27.20 | 26.43 | 27.20 | 00:00:00 | | 2006-05-26 | 13,640,900 | 27.59 | 27.90 | 27.46 | 27.90 | 00:00:00 | | 2006-05-29 | 2,339,900 | 27.73 | 27.95 | 27.65 | 27.68 | 00:00:00 | | 2006-05-30 | 12,600,300 | 27.66 | 27.71 | 26.64 | 26.76 | 00:00:00 | | 2006-05-31 | 9,783,800 | 26.37 | 27.17 | 26.20 | 27.10 | 00:00:00 | | 2006-06-01 | 5,908,900 | 27.08 | 27.25 | 26.63 | 27.12 | 00:00:00 | | 2006-06-02 | 7,780,700 | 27.45 | 27.48 | 26.81 | 26.88 | 00:00:00 | | 2006-06-05 | 4,896,800 | 26.98 | 27.03 | 26.52 | 26.70 | 00:00:00 | | 2006-06-06 | 9,804,500 | 26.40 | 26.65 | 25.91 | 26.00 | 00:00:00 | | 2006-06-07 | 8,148,200 | 26.21 | 26.30 | 25.70 | 25.97 | 00:00:00 | | 2006-06-08 | 13,884,100 | 25.10 | 25.60 | 25.05 | 25.05 | 00:00:00 | | 2006-06-09 | 9,583,900 | 25.45 | 25.74 | 25.23 | 25.57 | 00:00:00 | | 2006-06-12 | 6,271,500 | 25.41 | 25.69 | 25.07 | 25.10 | 00:00:00 | | 2006-06-13 | 13,463,300 | 24.51 | 24.67 | 24.06 | 24.30 | 00:00:00 | | 2006-06-14 | 20,143,200 | 23.65 | 24.10 | 23.45 | 23.87 | 00:00:00 | | 2006-06-15 | 0 | 23.87 | 23.87 | 23.87 | 23.87 | 00:00:00 | | 2006-06-16 | 0 | 23.87 | 23.87 | 23.87 | 23.87 | 00:00:00 | | 2006-06-19 | 13,758,300 | 23.95 | 24.63 | 23.80 | 24.30 | 00:00:00 | | 2006-06-20 | 14,965,500 | 24.12 | 24.44 | 23.95 | 24.43 | 00:00:00 | | 2006-06-21 | 14,191,600 | 24.47 | 24.54 | 23.85 | 24.12 | 00:00:00 | | 2006-06-22 | 16,610,200 | 24.45 | 24.74 | 24.14 | 24.32 | 00:00:00 | | 2006-06-23 | 19,241,900 | 24.16 | 24.59 | 23.64 | 23.87 | 00:00:00 | | 2006-06-26 | 12,885,100 | 23.84 | 24.05 | 23.80 | 23.98 | 00:00:00 | | 2006-06-27 | 22,964,400 | 24.05 | 24.50 | 24.05 | 24.28 | 00:00:00 | | 2006-06-28 | 21,618,400 | 24.14 | 24.88 | 24.13 | 24.66 | 00:00:00 | | 2006-06-29 | 23,192,800 | 24.99 | 25.33 | 24.85 | 25.30 | 00:00:00 | | 2006-06-30 | 21,808,400 | 25.79 | 25.84 | 25.45 | 25.66 | 00:00:00 | | 2006-07-03 | 7,494,900 | 25.80 | 25.97 | 25.63 | 25.94 | 00:00:00 | | 2006-07-04 | 5,712,000 | 25.89 | 26.15 | 25.62 | 26.12 | 00:00:00 | | 2006-07-05 | 7,814,200 | 25.94 | 26.08 | 25.62 | 25.79 | 00:00:00 | | 2006-07-06 | 7,760,400 | 25.80 | 26.19 | 25.76 | 26.19 | 00:00:00 | | 2006-07-07 | 8,201,400 | 26.01 | 26.10 | 25.74 | 25.95 | 00:00:00 | | 2006-07-10 | 6,610,500 | 26.02 | 26.17 | 25.66 | 26.01 | 00:00:00 | | 2006-07-11 | 7,320,600 | 26.00 | 26.01 | 25.59 | 25.66 | 00:00:00 | | 2006-07-12 | 16,202,300 | 25.98 | 26.09 | 25.70 | 25.85 | 00:00:00 | | 2006-07-13 | 13,634,400 | 25.65 | 25.69 | 24.77 | 24.91 | 00:00:00 | | 2006-07-14 | 8,581,700 | 24.71 | 24.75 | 24.27 | 24.28 | 00:00:00 | | 2006-07-17 | 9,252,000 | 24.38 | 24.54 | 23.92 | 24.38 | 00:00:00 | | 2006-07-18 | 7,903,100 | 24.21 | 24.74 | 24.14 | 24.44 | 00:00:00 | | 2006-07-19 | 10,381,800 | 24.50 | 25.42 | 24.50 | 25.42 | 00:00:00 | | 2006-07-20 | 6,438,300 | 25.80 | 25.80 | 25.38 | 25.53 | 00:00:00 | | 2006-07-21 | 6,570,200 | 25.43 | 25.60 | 25.07 | 25.13 | 00:00:00 | | 2006-07-24 | 6,244,200 | 25.29 | 25.95 | 25.17 | 25.95 | 00:00:00 | | 2006-07-25 | 6,284,800 | 26.02 | 26.17 | 25.73 | 25.92 | 00:00:00 | | 2006-07-26 | 6,315,200 | 26.08 | 26.13 | 25.66 | 25.93 | 00:00:00 | | 2006-07-27 | 12,983,300 | 26.21 | 26.62 | 25.98 | 26.59 | 00:00:00 | | 2006-07-28 | 6,580,400 | 26.42 | 26.88 | 26.11 | 26.88 | 00:00:00 | | 2006-07-31 | 7,586,100 | 26.88 | 27.10 | 26.64 | 27.00 | 00:00:00 | | 2006-08-01 | 8,462,700 | 26.67 | 27.22 | 26.66 | 26.74 | 00:00:00 | | 2006-08-02 | 6,568,900 | 26.90 | 27.39 | 26.78 | 27.39 | 00:00:00 | | 2006-08-03 | 11,705,500 | 27.90 | 27.93 | 26.81 | 27.12 | 00:00:00 | | 2006-08-04 | 11,334,700 | 27.38 | 28.13 | 27.01 | 28.05 | 00:00:00 | | 2006-08-07 | 7,119,200 | 27.56 | 27.74 | 27.29 | 27.42 | 00:00:00 | | 2006-08-08 | 4,821,700 | 27.56 | 27.67 | 27.47 | 27.54 | 00:00:00 | | 2006-08-09 | 7,949,400 | 27.68 | 28.33 | 27.55 | 28.28 | 00:00:00 | | 2006-08-10 | 8,615,800 | 27.84 | 27.99 | 27.65 | 27.84 | 00:00:00 | | 2006-08-11 | 5,450,400 | 28.03 | 28.35 | 27.87 | 28.11 | 00:00:00 | | 2006-08-14 | 4,984,700 | 28.40 | 28.55 | 28.27 | 28.55 | 00:00:00 | | 2006-08-15 | 7,497,900 | 28.44 | 29.23 | 28.35 | 29.08 | 00:00:00 | | 2006-08-16 | 8,043,800 | 29.00 | 29.08 | 28.69 | 28.97 | 00:00:00 | | 2006-08-17 | 8,035,800 | 29.05 | 29.18 | 28.89 | 29.06 | 00:00:00 | | 2006-08-18 | 9,662,400 | 29.12 | 29.34 | 28.82 | 28.99 | 00:00:00 | | 2006-08-21 | 6,066,800 | 28.90 | 28.94 | 28.67 | 28.69 | 00:00:00 | | 2006-08-22 | 11,036,900 | 28.76 | 28.89 | 28.07 | 28.43 | 00:00:00 | | 2006-08-23 | 8,114,100 | 28.33 | 28.39 | 27.91 | 27.98 | 00:00:00 | | 2006-08-24 | 7,552,500 | 27.97 | 28.26 | 27.83 | 28.12 | 00:00:00 | | 2006-08-25 | 4,655,900 | 28.05 | 28.35 | 27.83 | 28.14 | 00:00:00 | | 2006-08-28 | 3,356,000 | 27.96 | 28.35 | 27.85 | 28.30 | 00:00:00 | | 2006-08-29 | 4,982,000 | 28.31 | 28.65 | 28.20 | 28.36 | 00:00:00 | | 2006-08-30 | 6,290,100 | 28.39 | 28.90 | 28.37 | 28.80 | 00:00:00 | | 2006-08-31 | 8,709,100 | 28.65 | 29.12 | 28.65 | 29.00 | 00:00:00 | | 2006-09-01 | 8,578,800 | 29.00 | 29.59 | 28.95 | 29.40 | 00:00:00 | | 2006-09-04 | 4,163,300 | 29.35 | 29.59 | 29.35 | 29.52 | 00:00:00 | | 2006-09-05 | 5,726,700 | 29.50 | 29.55 | 29.15 | 29.25 | 00:00:00 | | 2006-09-06 | 7,573,400 | 29.12 | 29.24 | 28.90 | 28.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
