Marchés français ouverture 5 h 5 min

AXA SA (CS.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
23,42-0,16 (-0,70 %)
À la clôture : 05:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 202223,6723,6823,3423,4223,424 401 824
17 mai 202223,2023,7323,1623,5823,586 043 358
16 mai 202223,1123,1622,7523,0423,044 936 646
13 mai 202222,9023,0622,8323,0023,004 645 198
12 mai 202222,5822,7922,2722,6622,667 407 471
11 mai 202222,6623,0122,3922,9622,966 227 448
10 mai 202222,5022,8822,2622,4722,475 974 070
09 mai 202222,4522,6822,1522,2422,245 763 125
06 mai 202223,3223,3422,5522,8022,8011 567 618
06 mai 20221.54 Dividende
05 mai 202225,5025,5624,4724,6723,138 747 237
04 mai 202225,5825,6325,1225,1623,594 929 845
03 mai 202225,2425,5325,1325,4923,905 564 054
02 mai 202225,2225,3024,9125,1823,615 229 984
29 avr. 202225,8125,9025,3825,4623,875 931 332
28 avr. 202226,0226,2425,4725,6924,095 465 441
27 avr. 202225,8726,0225,5125,7024,105 574 582
26 avr. 202226,1526,3625,9325,9324,315 324 530
25 avr. 202226,1126,3325,7325,7724,176 840 867
22 avr. 202226,7827,0026,4626,6324,975 310 933
21 avr. 202227,2027,3927,0827,0925,404 818 035
20 avr. 202226,6727,1626,4727,1625,465 665 294
19 avr. 202226,9127,0926,5926,5924,934 756 774
14 avr. 202226,8427,0926,6027,0025,314 553 791
13 avr. 202226,7526,9726,5126,6625,003 898 767
12 avr. 202226,1026,9125,9926,7725,106 791 922
11 avr. 202225,8426,7725,8426,5024,856 813 578
08 avr. 202225,7525,9425,5725,7624,165 240 860
07 avr. 202225,8426,0125,4425,4923,895 204 224
06 avr. 202225,8426,1325,3725,7124,115 573 505
05 avr. 202226,1326,3625,5125,7624,157 499 284
04 avr. 202226,8026,8326,1826,2424,604 907 593
01 avr. 202226,6026,9226,5026,7725,103 819 329
31 mars 202226,8026,8626,5126,5724,914 781 846
30 mars 202226,6726,7526,4226,5324,874 924 842
29 mars 202226,2626,9226,1826,8125,147 339 171
28 mars 202225,8226,4425,8225,8724,265 443 055
25 mars 202225,8025,8025,3825,7224,114 318 153
24 mars 202225,8125,9025,5425,6724,074 493 640
23 mars 202226,0826,1825,6425,7224,115 301 346
22 mars 202225,4126,2625,3626,0024,385 502 363
21 mars 202225,4825,8625,4325,5423,954 462 469
18 mars 202225,5025,5825,1625,4823,8911 951 470
17 mars 202225,5525,6725,0125,6024,016 132 036
16 mars 202225,7526,0025,2925,5623,969 638 415
15 mars 202224,6025,2224,2925,0723,507 059 919
14 mars 202224,7525,1824,6224,8823,329 146 526
11 mars 202223,6824,9023,4424,1022,6011 603 675
10 mars 202224,4424,4723,4923,6422,168 728 389
09 mars 202223,3324,3723,3224,3422,8215 176 013
08 mars 202221,7423,2021,6722,5721,1612 456 066
07 mars 202221,4723,1820,9922,2220,8317 066 795
04 mars 202223,1623,2522,1122,2520,8714 278 835
03 mars 202223,3524,0923,3323,4922,0210 293 591
02 mars 202222,3023,4422,1423,3321,8714 706 231
01 mars 202223,9424,3823,1723,2321,7812 149 050
28 févr. 202224,0924,4123,5324,2722,7613 298 270
25 févr. 202224,7524,9224,0924,7723,2210 640 398
24 févr. 202224,7025,3824,3224,5323,0015 841 883
23 févr. 202226,5026,7226,1126,1224,495 480 688
22 févr. 202225,7426,4725,3526,3024,666 329 987
21 févr. 202227,1427,3026,3526,5724,914 870 587
18 févr. 202227,2327,5226,7326,9225,246 815 362
17 févr. 202227,9228,0226,9927,1925,497 628 009
16 févr. 202228,1728,2627,7728,0026,254 540 879
15 févr. 202227,5128,1427,3828,1226,366 757 454
14 févr. 202227,9027,9127,1627,5825,858 514 081
11 févr. 202228,5028,7228,2428,4226,655 361 941
10 févr. 202228,8529,0928,5928,6126,824 746 866
09 févr. 202228,7329,0128,5828,7526,967 479 705
08 févr. 202228,1328,8928,1028,5826,798 487 041
07 févr. 202227,6328,0027,4727,9526,215 507 417
04 févr. 202228,3628,4027,4227,4725,768 519 114
03 févr. 202228,4428,6028,2328,2526,494 612 370
02 févr. 202228,3528,6828,2828,5126,734 358 810
01 févr. 202228,1528,3427,9528,2526,494 616 581
31 janv. 202228,2828,3327,7827,9526,217 095 609
28 janv. 202228,0028,0827,5127,9326,196 793 838
27 janv. 202227,5828,3927,5828,1426,385 982 773
26 janv. 202227,3928,0027,3327,8326,096 863 810
25 janv. 202226,9427,3826,8127,1525,455 601 546
24 janv. 202227,3427,6626,4126,7625,098 785 456
21 janv. 202227,3927,5727,1327,5125,807 657 568
20 janv. 202227,9327,9927,4627,8326,095 458 042
19 janv. 202228,4928,5127,9328,0026,266 044 495
18 janv. 202228,4128,7528,3328,6026,825 054 821
17 janv. 202228,2028,6428,1928,5426,763 680 205
14 janv. 202228,0128,4728,0028,2926,524 180 744
13 janv. 202227,8728,2227,7828,2226,454 172 854
12 janv. 202227,8428,0727,7327,9226,184 687 639
11 janv. 202227,5427,9127,5027,8426,114 656 117
10 janv. 202227,4827,6727,3827,4125,695 510 629
07 janv. 202227,3127,4727,2627,4725,764 165 592
06 janv. 202226,7627,4126,6527,3225,615 183 669
05 janv. 202227,1227,2427,0427,0525,364 146 524
04 janv. 202226,7027,0726,5927,0025,326 358 155
03 janv. 202226,3926,6326,3026,5024,853 047 418
31 déc. 202126,1326,2026,0626,1824,55900 017
30 déc. 202126,1726,3726,1426,2824,642 565 084
29 déc. 202126,3326,5626,1526,2524,622 363 135
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...