|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 7,573,400 | 29.12 | 29.24 | 28.90 | 28.96 | 00:00:00 | | 2006-09-07 | 10,474,600 | 28.56 | 28.74 | 28.03 | 28.25 | 00:00:00 | | 2006-09-08 | 6,847,800 | 28.06 | 28.60 | 28.05 | 28.48 | 00:00:00 | | 2006-09-11 | 6,664,100 | 28.10 | 28.65 | 28.10 | 28.65 | 00:00:00 | | 2006-09-12 | 7,027,800 | 28.51 | 28.88 | 28.43 | 28.85 | 00:00:00 | | 2006-09-13 | 5,110,100 | 28.85 | 29.08 | 28.76 | 28.82 | 00:00:00 | | 2006-09-14 | 5,276,100 | 28.76 | 28.95 | 28.55 | 28.74 | 00:00:00 | | 2006-09-15 | 13,201,100 | 28.83 | 29.17 | 28.70 | 28.95 | 00:00:00 | | 2006-09-18 | 3,685,200 | 29.06 | 29.09 | 28.64 | 28.74 | 00:00:00 | | 2006-09-19 | 6,642,400 | 28.64 | 28.78 | 28.20 | 28.41 | 00:00:00 | | 2006-09-20 | 8,151,700 | 28.50 | 29.15 | 28.35 | 29.11 | 00:00:00 | | 2006-09-21 | 5,812,800 | 29.11 | 29.40 | 29.01 | 29.16 | 00:00:00 | | 2006-09-22 | 6,124,200 | 28.87 | 29.05 | 28.50 | 28.65 | 00:00:00 | | 2006-09-25 | 4,971,900 | 28.84 | 28.99 | 28.55 | 28.73 | 00:00:00 | | 2006-09-26 | 7,176,100 | 29.00 | 29.37 | 28.85 | 29.23 | 00:00:00 | | 2006-09-27 | 8,834,600 | 29.39 | 29.62 | 29.06 | 29.41 | 00:00:00 | | 2006-09-28 | 6,409,900 | 29.43 | 29.49 | 29.17 | 29.29 | 00:00:00 | | 2006-09-29 | 6,310,400 | 29.40 | 29.60 | 29.03 | 29.08 | 00:00:00 | | 2006-10-02 | 7,133,700 | 29.34 | 29.54 | 28.78 | 29.01 | 00:00:00 | | 2006-10-03 | 5,037,600 | 28.81 | 29.21 | 28.78 | 29.20 | 00:00:00 | | 2006-10-04 | 9,873,900 | 29.28 | 29.81 | 29.21 | 29.47 | 00:00:00 | | 2006-10-05 | 10,169,200 | 29.79 | 30.15 | 29.69 | 29.85 | 00:00:00 | | 2006-10-06 | 7,494,900 | 29.85 | 30.07 | 29.64 | 29.98 | 00:00:00 | | 2006-10-09 | 5,659,200 | 29.85 | 30.09 | 29.70 | 30.04 | 00:00:00 | | 2006-10-10 | 10,797,800 | 30.10 | 30.79 | 30.10 | 30.79 | 00:00:00 | | 2006-10-11 | 7,974,800 | 30.74 | 30.76 | 30.26 | 30.60 | 00:00:00 | | 2006-10-12 | 7,514,700 | 30.64 | 30.96 | 30.57 | 30.91 | 00:00:00 | | 2006-10-13 | 7,996,600 | 30.93 | 31.26 | 30.83 | 31.13 | 00:00:00 | | 2006-10-16 | 7,259,700 | 31.06 | 31.18 | 30.64 | 31.03 | 00:00:00 | | 2006-10-17 | 10,724,400 | 31.00 | 31.04 | 30.06 | 30.22 | 00:00:00 | | 2006-10-18 | 9,219,900 | 30.45 | 30.90 | 30.08 | 30.56 | 00:00:00 | | 2006-10-19 | 6,952,700 | 30.41 | 30.63 | 30.12 | 30.43 | 00:00:00 | | 2006-10-20 | 7,299,700 | 30.45 | 30.97 | 30.29 | 30.51 | 00:00:00 | | 2006-10-23 | 3,993,100 | 30.70 | 30.92 | 30.30 | 30.78 | 00:00:00 | | 2006-10-24 | 5,107,000 | 30.80 | 30.89 | 30.38 | 30.44 | 00:00:00 | | 2006-10-25 | 5,217,400 | 30.44 | 30.65 | 30.23 | 30.40 | 00:00:00 | | 2006-10-26 | 5,878,400 | 30.55 | 30.64 | 30.14 | 30.27 | 00:00:00 | | 2006-10-27 | 6,455,300 | 30.35 | 30.45 | 29.75 | 29.98 | 00:00:00 | | 2006-10-30 | 5,821,300 | 29.68 | 29.76 | 29.52 | 29.66 | 00:00:00 | | 2006-10-31 | 6,539,800 | 29.50 | 30.03 | 29.49 | 29.85 | 00:00:00 | | 2006-11-01 | 5,201,100 | 29.84 | 30.33 | 29.84 | 30.07 | 00:00:00 | | 2006-11-02 | 7,657,500 | 30.00 | 30.00 | 29.51 | 29.58 | 00:00:00 | | 2006-11-03 | 6,075,700 | 29.65 | 29.81 | 29.36 | 29.60 | 00:00:00 | | 2006-11-06 | 7,683,100 | 29.68 | 30.27 | 29.59 | 30.27 | 00:00:00 | | 2006-11-07 | 8,639,300 | 30.36 | 30.88 | 30.30 | 30.75 | 00:00:00 | | 2006-11-08 | 7,401,200 | 30.46 | 30.72 | 30.16 | 30.64 | 00:00:00 | | 2006-11-09 | 6,607,900 | 30.70 | 30.79 | 30.16 | 30.28 | 00:00:00 | | 2006-11-10 | 5,234,200 | 30.19 | 30.41 | 30.00 | 30.31 | 00:00:00 | | 2006-11-13 | 4,585,200 | 30.32 | 30.64 | 30.27 | 30.46 | 00:00:00 | | 2006-11-14 | 7,276,000 | 30.57 | 30.59 | 30.01 | 30.09 | 00:00:00 | | 2006-11-15 | 5,411,900 | 30.39 | 30.39 | 29.93 | 30.20 | 00:00:00 | | 2006-11-16 | 4,706,700 | 30.12 | 30.29 | 29.89 | 30.12 | 00:00:00 | | 2006-11-17 | 9,452,700 | 30.17 | 30.30 | 29.64 | 29.80 | 00:00:00 | | 2006-11-20 | 4,677,800 | 29.72 | 30.25 | 29.53 | 30.10 | 00:00:00 | | 2006-11-21 | 6,250,900 | 30.10 | 30.52 | 30.05 | 30.11 | 00:00:00 | | 2006-11-22 | 6,326,500 | 30.35 | 30.48 | 29.96 | 30.00 | 00:00:00 | | 2006-11-23 | 4,073,100 | 30.13 | 30.22 | 29.65 | 29.89 | 00:00:00 | | 2006-11-24 | 6,331,100 | 29.74 | 29.78 | 29.34 | 29.54 | 00:00:00 | | 2006-11-27 | 9,114,300 | 29.50 | 29.52 | 28.80 | 28.80 | 00:00:00 | | 2006-11-28 | 9,126,600 | 28.75 | 29.14 | 28.52 | 28.84 | 00:00:00 | | 2006-11-29 | 8,635,600 | 29.00 | 29.11 | 28.62 | 29.08 | 00:00:00 | | 2006-11-30 | 9,179,700 | 29.21 | 29.27 | 28.50 | 28.60 | 00:00:00 | | 2006-12-01 | 11,740,100 | 28.63 | 28.98 | 28.06 | 28.07 | 00:00:00 | | 2006-12-04 | 9,912,900 | 28.37 | 28.88 | 28.22 | 28.80 | 00:00:00 | | 2006-12-05 | 7,962,300 | 28.93 | 29.20 | 28.55 | 29.10 | 00:00:00 | | 2006-12-06 | 8,359,100 | 29.13 | 29.54 | 28.82 | 29.18 | 00:00:00 | | 2006-12-07 | 10,579,300 | 28.93 | 29.70 | 28.93 | 29.42 | 00:00:00 | | 2006-12-08 | 9,693,000 | 29.32 | 29.61 | 28.96 | 29.37 | 00:00:00 | | 2006-12-11 | 8,030,500 | 29.66 | 29.89 | 29.45 | 29.88 | 00:00:00 | | 2006-12-12 | 9,010,400 | 29.90 | 30.05 | 29.57 | 29.99 | 00:00:00 | | 2006-12-13 | 13,524,200 | 30.07 | 30.66 | 29.97 | 30.66 | 00:00:00 | | 2006-12-14 | 9,658,100 | 30.80 | 30.88 | 30.52 | 30.74 | 00:00:00 | | 2006-12-15 | 10,186,300 | 30.85 | 30.89 | 30.31 | 30.76 | 00:00:00 | | 2006-12-18 | 5,328,300 | 30.71 | 30.83 | 30.52 | 30.76 | 00:00:00 | | 2006-12-19 | 7,192,000 | 30.41 | 30.70 | 30.18 | 30.58 | 00:00:00 | | 2006-12-20 | 5,582,600 | 30.73 | 30.80 | 30.48 | 30.60 | 00:00:00 | | 2006-12-21 | 4,477,000 | 30.54 | 30.59 | 30.34 | 30.43 | 00:00:00 | | 2006-12-22 | 4,295,800 | 30.36 | 30.60 | 29.96 | 30.14 | 00:00:00 | | 2006-12-25 | 0 | 30.14 | 30.14 | 30.14 | 30.14 | 00:00:00 | | 2006-12-26 | 0 | 30.14 | 30.14 | 30.14 | 30.14 | 00:00:00 | | 2006-12-27 | 4,119,300 | 30.50 | 30.85 | 30.49 | 30.72 | 00:00:00 | | 2006-12-28 | 3,550,300 | 30.76 | 30.90 | 30.54 | 30.79 | 00:00:00 | | 2006-12-29 | 2,991,400 | 30.79 | 30.91 | 30.64 | 30.67 | 00:00:00 | | 2007-01-01 | 0 | 30.67 | 30.67 | 30.67 | 30.67 | 00:00:00 | | 2007-01-02 | 6,455,900 | 31.03 | 31.37 | 30.89 | 31.35 | 00:00:00 | | 2007-01-03 | 9,141,300 | 31.50 | 31.88 | 31.35 | 31.77 | 00:00:00 | | 2007-01-04 | 7,671,200 | 31.51 | 31.65 | 31.27 | 31.50 | 00:00:00 | | 2007-01-05 | 5,948,200 | 31.63 | 31.65 | 31.19 | 31.20 | 00:00:00 | | 2007-01-08 | 8,474,300 | 31.40 | 31.53 | 31.03 | 31.33 | 00:00:00 | | 2007-01-09 | 10,355,300 | 31.58 | 31.86 | 31.49 | 31.67 | 00:00:00 | | 2007-01-10 | 8,278,900 | 31.50 | 31.68 | 31.10 | 31.37 | 00:00:00 | | 2007-01-11 | 11,243,900 | 31.64 | 32.29 | 31.49 | 32.29 | 00:00:00 | | 2007-01-12 | 12,103,300 | 32.26 | 32.99 | 32.26 | 32.95 | 00:00:00 | | 2007-01-15 | 7,505,200 | 33.10 | 33.25 | 32.81 | 32.95 | 00:00:00 | | 2007-01-16 | 7,559,000 | 32.95 | 33.01 | 32.51 | 32.64 | 00:00:00 | | 2007-01-17 | 6,211,300 | 32.72 | 32.80 | 32.21 | 32.36 | 00:00:00 | | 2007-01-18 | 12,787,900 | 32.40 | 33.24 | 32.40 | 32.64 | 00:00:00 | | 2007-01-19 | 10,409,200 | 32.97 | 33.24 | 32.37 | 33.19 | 00:00:00 | | 2007-01-22 | 10,403,800 | 33.31 | 33.31 | 32.44 | 32.46 | 00:00:00 | | 2007-01-23 | 12,221,900 | 32.58 | 32.73 | 32.02 | 32.25 | 00:00:00 | | 2007-01-24 | 8,620,200 | 32.34 | 32.89 | 32.06 | 32.74 | 00:00:00 | | 2007-01-25 | 7,287,500 | 32.94 | 32.94 | 32.20 | 32.37 | 00:00:00 | | 2007-01-26 | 11,693,000 | 32.10 | 32.21 | 31.63 | 32.00 | 00:00:00 | | 2007-01-29 | 7,136,600 | 32.07 | 32.39 | 31.91 | 32.30 | 00:00:00 | | 2007-01-30 | 6,218,900 | 32.21 | 32.75 | 32.21 | 32.58 | 00:00:00 | | 2007-01-31 | 7,529,900 | 32.45 | 32.70 | 32.17 | 32.34 | 00:00:00 | | 2007-02-01 | 12,980,300 | 32.85 | 33.37 | 32.79 | 33.18 | 00:00:00 | | 2007-02-02 | 6,840,800 | 33.35 | 33.45 | 33.16 | 33.21 | 00:00:00 | | 2007-02-05 | 6,080,200 | 33.10 | 33.13 | 32.80 | 33.01 | 00:00:00 | | 2007-02-06 | 5,318,900 | 33.01 | 33.22 | 32.93 | 33.01 | 00:00:00 | | 2007-02-07 | 6,631,500 | 33.13 | 33.13 | 32.78 | 33.00 | 00:00:00 | | 2007-02-08 | 6,668,300 | 33.04 | 33.08 | 32.54 | 32.66 | 00:00:00 | | 2007-02-09 | 4,962,100 | 32.85 | 32.86 | 32.61 | 32.63 | 00:00:00 | | 2007-02-12 | 6,760,100 | 32.60 | 32.62 | 32.21 | 32.32 | 00:00:00 | | 2007-02-13 | 8,346,400 | 32.44 | 32.85 | 32.37 | 32.85 | 00:00:00 | | 2007-02-14 | 7,748,100 | 32.90 | 33.15 | 32.66 | 33.15 | 00:00:00 | | 2007-02-15 | 6,076,500 | 33.07 | 33.25 | 32.68 | 32.82 | 00:00:00 | | 2007-02-16 | 5,701,900 | 32.88 | 32.88 | 32.61 | 32.74 | 00:00:00 | | 2007-02-19 | 4,309,300 | 32.78 | 33.14 | 32.77 | 33.04 | 00:00:00 | | 2007-02-20 | 5,231,300 | 32.91 | 33.08 | 32.73 | 32.91 | 00:00:00 | | 2007-02-21 | 9,506,900 | 33.15 | 33.39 | 32.98 | 33.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
