Mercado fechado

AXA SA (CS.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
31,87-0,57 (-1,76%)
No fechamento: 05:37PM CEST
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202432,4132,5731,8431,8731,875.025.128
30 de abr. de 202432,5032,7832,3032,4432,447.064.669
30 de abr. de 20241.98 Dividendo
29 de abr. de 202434,0634,3434,0334,1932,214.057.494
26 de abr. de 202434,1234,2133,8333,8531,893.333.045
25 de abr. de 202434,2634,3233,6633,8031,844.264.207
24 de abr. de 202434,7834,9233,9434,2532,275.263.019
23 de abr. de 202434,4734,9834,4734,9232,904.815.277
22 de abr. de 202434,3934,6034,2534,3332,343.049.537
19 de abr. de 202433,6234,0333,4033,9031,944.710.545
18 de abr. de 202433,5834,0233,5433,8231,864.035.473
17 de abr. de 202433,2633,8133,2233,4631,524.741.990
16 de abr. de 202433,3433,4733,1133,2231,303.909.139
15 de abr. de 202433,8334,1433,8033,8231,863.168.663
12 de abr. de 202433,6133,8933,4633,6631,713.446.386
11 de abr. de 202433,7633,9633,1133,4531,513.681.333
10 de abr. de 202434,0034,0933,4233,8531,893.580.133
09 de abr. de 202434,2134,3233,7933,8631,903.492.467
08 de abr. de 202434,1234,5034,0634,3332,343.051.717
05 de abr. de 202434,3534,4733,9234,1432,164.962.347
04 de abr. de 202435,0035,1934,8534,8532,833.092.491
03 de abr. de 202434,8335,1534,7634,8732,853.586.455
02 de abr. de 202434,7035,0634,5734,7632,754.764.847
28 de mar. de 202434,7034,8834,6834,8132,803.490.177
27 de mar. de 202434,6334,9434,5434,6932,682.723.386
26 de mar. de 202434,6034,8133,7934,6032,605.009.514
25 de mar. de 202434,2834,7034,2834,5832,572.823.619
22 de mar. de 202434,6134,9034,4834,4832,482.707.944
21 de mar. de 202434,8535,0134,5134,6532,643.075.668
20 de mar. de 202434,5134,6734,4234,6032,592.352.650
19 de mar. de 202434,2334,7834,2334,6232,623.164.889
18 de mar. de 202434,1734,5234,0834,2432,252.264.422
15 de mar. de 202434,0134,5334,0134,3332,348.796.493
14 de mar. de 202433,7034,0333,6734,0132,044.075.229
13 de mar. de 202433,9234,1933,8133,8231,863.546.406
12 de mar. de 202433,2133,9933,1933,9631,994.219.267
11 de mar. de 202433,0733,3332,8933,2831,354.019.719
08 de mar. de 202433,0233,5933,0233,5231,583.097.165
07 de mar. de 202432,5733,1732,5633,1031,183.051.206
06 de mar. de 202432,7232,9232,6832,7330,832.148.270
05 de mar. de 202432,6132,7532,4632,7230,831.748.053
04 de mar. de 202432,2932,6632,2632,6230,732.263.805
01 de mar. de 202433,0033,0032,3332,3630,493.005.763
29 de fev. de 202432,8333,1232,7232,8830,987.391.965
28 de fev. de 202432,5132,8332,3932,7130,823.033.632
27 de fev. de 202432,3132,6532,2832,3830,512.649.345
26 de fev. de 202432,1232,5132,1232,3830,503.367.574
23 de fev. de 202432,1632,4431,8332,3030,433.300.491
22 de fev. de 202431,7032,4131,7032,0630,204.691.033
21 de fev. de 202431,1631,4831,1031,1729,373.000.300
20 de fev. de 202430,9631,1830,9231,1729,362.351.697
19 de fev. de 202430,9831,1330,7831,0129,211.348.817
16 de fev. de 202430,8431,0730,7830,9829,193.807.121
15 de fev. de 202430,7430,8530,5530,7829,002.743.874
14 de fev. de 202430,5030,7530,5030,6428,862.778.309
13 de fev. de 202430,6130,9030,4730,6428,862.696.279
12 de fev. de 202430,1030,6730,0730,6328,863.599.411
09 de fev. de 202430,0830,1629,8429,9928,252.483.677
08 de fev. de 202430,3530,4230,0730,0828,333.259.398
07 de fev. de 202430,6030,6430,4230,4428,681.912.016
06 de fev. de 202430,4230,7630,4230,6428,872.935.953
05 de fev. de 202430,4930,5930,1730,4128,652.351.259
02 de fev. de 202430,6530,6730,3230,5328,772.428.875
01 de fev. de 202431,0131,1730,3930,5028,734.195.790
31 de jan. de 202431,4031,5131,0631,1629,363.899.040
30 de jan. de 202431,0031,2430,9131,1429,332.159.277
29 de jan. de 202430,9531,1230,8431,0329,231.808.014
26 de jan. de 202430,8231,1630,8230,9229,132.924.888
25 de jan. de 202430,9130,9330,6630,7528,972.595.619
24 de jan. de 202430,5130,9930,4330,9429,153.827.707
23 de jan. de 202430,7630,7830,4330,6128,842.604.322
22 de jan. de 202430,8030,8830,5630,7228,942.418.491
19 de jan. de 202430,1030,6430,1030,5728,794.361.481
18 de jan. de 202429,4430,0629,3329,9728,233.047.513
17 de jan. de 202429,3529,5529,1629,5227,822.720.352
16 de jan. de 202429,2729,6129,1229,6127,902.651.318
15 de jan. de 202429,2929,4829,2829,4227,721.671.589
12 de jan. de 202429,4729,6129,3529,4227,721.857.604
11 de jan. de 202429,7529,7529,1729,2327,542.679.652
10 de jan. de 202429,5529,6929,4529,5327,821.829.152
09 de jan. de 202429,9129,9129,5029,6427,922.210.701
08 de jan. de 202429,8829,9729,6629,9128,181.290.406
05 de jan. de 202429,8129,9229,4729,8828,142.332.092
04 de jan. de 202429,6830,0029,6829,9228,182.269.789
03 de jan. de 202429,9830,1029,5529,6927,972.614.796
02 de jan. de 202429,6629,9729,6229,7228,001.974.674
29 de dez. de 202329,5029,6029,4429,4927,781.522.097
28 de dez. de 202329,7029,7629,4129,4327,731.516.227
27 de dez. de 202329,6529,7029,4929,5827,871.582.566
22 de dez. de 202329,6529,8329,5829,6427,921.866.086
21 de dez. de 202329,4729,6229,3929,5227,822.996.032
20 de dez. de 202329,5229,5529,3229,3827,672.198.311
19 de dez. de 202329,1429,4028,9629,3327,633.158.585
18 de dez. de 202329,1829,4029,0629,1127,423.051.134
15 de dez. de 202329,4029,5729,1729,1727,487.115.339
14 de dez. de 202329,7629,9429,1129,2527,564.872.415
13 de dez. de 202330,0030,1629,7229,7628,043.424.531
12 de dez. de 202330,1230,1829,9030,0728,333.087.520
11 de dez. de 202329,9530,0929,8830,0628,322.917.995
08 de dez. de 202329,8230,0329,7030,0028,262.983.232
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...