Mercado fechado

AXA SA (AXA.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
31,47-0,44 (-1,38%)
No fechamento: 05:35PM CEST
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202431,7731,7731,0031,4731,4769.917
02 de mai. de 202432,5732,5731,8231,9131,9119.160
30 de abr. de 202432,6432,7732,4232,4332,4315.576
30 de abr. de 20241.98 Dividendo
29 de abr. de 202434,1034,3234,0534,1032,1230.843
26 de abr. de 202434,1134,1133,7833,7831,8216.679
25 de abr. de 202434,3234,3233,6733,7631,8023.726
24 de abr. de 202434,8134,8434,0034,2332,2415.780
23 de abr. de 202434,6334,9934,5434,9032,8710.854
22 de abr. de 202434,5234,6034,2634,3832,3822.518
19 de abr. de 202433,6734,0133,4333,9431,9716.891
18 de abr. de 202433,7334,2933,6933,7731,8126.686
17 de abr. de 202433,4333,7733,3833,5031,5521.456
16 de abr. de 202433,3633,4433,1133,2531,3225.226
15 de abr. de 202434,0034,1233,7933,7931,8310.520
12 de abr. de 202433,8033,9033,5033,6231,6734.678
11 de abr. de 202433,9433,9833,1333,4931,5544.993
10 de abr. de 202433,8833,9233,4833,8131,8533.307
09 de abr. de 202434,1934,3233,8333,8331,8756.553
08 de abr. de 202434,1434,5034,1434,3632,367.475
05 de abr. de 202434,4334,4333,9834,1832,2017.631
04 de abr. de 202435,0835,1834,8734,8732,8523.749
03 de abr. de 202434,8235,3434,8234,9132,888.556
02 de abr. de 202434,9835,0034,5634,7232,7030.494
28 de mar. de 202434,7434,8534,7234,7832,767.251
27 de mar. de 202434,8434,9334,5834,7332,7136.138
26 de mar. de 202434,7734,8033,8434,5832,5734.308
25 de mar. de 202434,4634,6634,4034,6232,6116.951
22 de mar. de 202434,7834,8834,4734,4732,475.638
21 de mar. de 202434,9035,0034,5034,7132,6924.516
20 de mar. de 202434,5134,6534,2534,6332,6254.680
19 de mar. de 202434,4034,7834,4034,5832,5816.710
18 de mar. de 202434,3334,4934,0834,2632,2717.107
15 de mar. de 202434,1734,4634,0834,3232,3339.318
14 de mar. de 202433,8334,0333,6933,9732,007.775
13 de mar. de 202433,9334,1333,8033,8031,8415.429
12 de mar. de 202433,3833,9933,2633,9531,9833.955
11 de mar. de 202433,2133,3232,8733,3131,3814.876
08 de mar. de 202433,1233,5633,1233,4831,5423.304
07 de mar. de 202432,7433,1432,7433,0631,1525.468
06 de mar. de 202432,7832,9032,6532,7830,8819.206
05 de mar. de 202432,6032,7732,4832,6930,7920.619
04 de mar. de 202432,2932,6532,2832,5830,6917.018
01 de mar. de 202432,9032,9432,3132,3130,4418.635
29 de fev. de 202432,8133,1032,7232,9131,0027.502
28 de fev. de 202432,5332,8132,4832,7230,8219.235
27 de fev. de 202432,3732,5832,3432,4230,5374.263
26 de fev. de 202432,2532,4932,2232,3430,4620.048
23 de fev. de 202432,0732,4031,8832,2730,4027.491
22 de fev. de 202432,2832,3831,9732,0330,1739.613
21 de fev. de 202431,2231,4531,1331,2129,4012.331
20 de fev. de 202431,0231,1930,9931,1829,3713.685
19 de fev. de 202431,0231,1030,8131,0529,248.943
16 de fev. de 202430,8331,0830,6431,0129,2172.875
15 de fev. de 202430,7530,8230,5630,8229,0331.244
14 de fev. de 202430,5830,7430,5630,6728,8922.412
13 de fev. de 202430,7630,9030,5530,6028,8222.172
12 de fev. de 202430,1730,6730,1430,6728,888.970
09 de fev. de 202430,0030,1129,9229,9528,218.631
08 de fev. de 202430,3630,3930,0830,1228,3714.634
07 de fev. de 202430,6130,6930,4230,4928,7151.928
06 de fev. de 202430,4930,7730,4930,6728,8931.458
05 de fev. de 202430,5130,5830,2030,4528,6836.173
02 de fev. de 202430,5630,5830,3230,5828,8020.671
01 de fev. de 202430,9931,1230,4030,5328,7623.654
31 de jan. de 202431,4431,5031,0831,1629,3521.417
30 de jan. de 202431,0531,2431,0031,1729,3617.347
29 de jan. de 202431,0131,1130,8631,0729,264.731
26 de jan. de 202430,8831,1530,8830,8929,099.448
25 de jan. de 202430,7930,9130,6530,7228,9411.598
24 de jan. de 202430,5930,9930,5230,9929,1911.816
23 de jan. de 202430,7330,7830,4530,6228,8419.240
22 de jan. de 202430,7630,8030,5830,7528,9645.959
19 de jan. de 202430,1330,5930,1330,5928,8139.842
18 de jan. de 202429,5630,0529,5229,9328,2027.921
17 de jan. de 202429,3829,5629,1729,5627,8411.370
16 de jan. de 202429,1529,6429,1429,6427,9253.790
15 de jan. de 202429,5129,6929,3029,4527,7414.044
12 de jan. de 202429,5129,5929,3729,4527,7410.210
11 de jan. de 202429,7029,7629,1929,2027,5124.614
10 de jan. de 202429,6029,6829,4629,5527,836.313
09 de jan. de 202429,8129,8329,4929,6827,9623.431
08 de jan. de 202429,8829,9529,7329,9428,2141.894
05 de jan. de 202429,7729,9329,4929,9028,166.149
04 de jan. de 202429,7330,0129,7229,9628,229.458
03 de jan. de 202430,0930,0929,5829,6827,9615.237
02 de jan. de 202429,7629,9429,6129,7528,0311.419
29 de dez. de 202329,5429,5829,4529,4927,785.434
28 de dez. de 202329,7529,7529,4329,4527,749.401
27 de dez. de 202329,6129,7029,5229,5727,8510.387
22 de dez. de 202329,7229,8329,5929,6727,958.785
21 de dez. de 202329,5729,5929,4229,5027,7812.473
20 de dez. de 202329,5029,5229,3229,3827,6729.284
19 de dez. de 202329,0029,3728,9929,3027,6031.563
18 de dez. de 202329,2229,4129,0729,1527,4515.406
15 de dez. de 202329,4229,5829,1929,2027,5022.345
14 de dez. de 202329,7329,9229,1129,2327,5321.883
13 de dez. de 202330,0430,0929,7229,8028,0730.235
12 de dez. de 202330,0930,1729,8430,0228,2854.560
11 de dez. de 202329,9930,2529,8930,0928,3588.869
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...