La bourse est fermée

AXA SA (CS.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
27,51-0,32 (-1,13 %)
À la clôture : 05:37PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 202227,3927,5727,1327,5127,517 657 568
20 janv. 202227,9327,9927,4627,8327,835 458 042
19 janv. 202228,4928,5127,9328,0028,006 044 495
18 janv. 202228,4128,7528,3328,6028,605 054 821
17 janv. 202228,2028,6428,1928,5428,543 680 205
14 janv. 202228,0128,4728,0028,2928,294 180 744
13 janv. 202227,8728,2227,7828,2228,224 172 854
12 janv. 202227,8428,0727,7327,9227,924 687 639
11 janv. 202227,5427,9127,5027,8427,844 656 117
10 janv. 202227,4827,6727,3827,4127,415 510 629
07 janv. 202227,3127,4727,2627,4727,474 165 592
06 janv. 202226,7627,4126,6527,3227,325 183 669
05 janv. 202227,1227,2427,0427,0527,054 146 524
04 janv. 202226,7027,0726,5927,0027,006 358 155
03 janv. 202226,3926,6326,3026,5026,503 047 418
31 déc. 202126,1326,2026,0626,1826,18900 017
30 déc. 202126,1726,3726,1426,2826,282 565 084
29 déc. 202126,3326,5626,1526,2526,252 363 135
28 déc. 202126,1526,3826,1026,3126,312 905 866
27 déc. 202125,7626,1825,7626,1226,122 715 949
24 déc. 202125,7526,0025,7525,9025,90802 925
23 déc. 202125,5925,9825,5725,8925,894 629 185
22 déc. 202125,3725,5325,2325,5325,532 856 284
21 déc. 202125,1325,4424,9825,4125,415 912 981
20 déc. 202124,8624,9824,5024,8824,886 771 164
17 déc. 202125,6925,7525,1525,3825,3811 154 770
16 déc. 202125,6825,9225,6425,7525,758 562 001
15 déc. 202125,5025,6525,4025,4325,434 520 312
14 déc. 202125,5225,6525,3725,4325,435 222 360
13 déc. 202125,4225,6525,2625,3225,323 863 277
10 déc. 202125,5025,6625,3225,3725,373 530 730
09 déc. 202125,5425,7125,3925,5325,535 491 314
08 déc. 202125,6025,7525,2025,5525,556 140 483
07 déc. 202125,5225,8625,5225,6225,627 918 648
06 déc. 202125,1625,6525,0825,4725,477 916 387
03 déc. 202125,3225,4024,8725,0025,005 536 185
02 déc. 202124,9425,1524,8425,1025,106 948 510
01 déc. 202124,4825,4224,4825,2425,249 412 445
30 nov. 202124,0024,5623,9224,3524,3514 001 872
29 nov. 202124,4724,7324,2224,2424,248 369 734
26 nov. 202124,6024,7524,0924,2324,2314 012 814
25 nov. 202125,5325,6325,3825,4725,472 780 583
24 nov. 202125,5125,8625,4925,5425,544 693 271
23 nov. 202125,3025,7425,2125,5025,505 191 765
22 nov. 202125,3525,5425,2625,4025,405 415 783
19 nov. 202125,5525,6324,7925,1725,178 891 390
18 nov. 202125,5725,6825,3525,4325,434 844 358
17 nov. 202125,5425,7425,4925,5725,573 911 329
16 nov. 202125,8725,9125,5625,5625,564 990 783
15 nov. 202125,7326,0525,6425,8625,864 887 687
12 nov. 202125,7125,8825,6425,7825,783 821 233
11 nov. 202125,7725,9425,7225,7525,753 708 688
10 nov. 202125,4925,9325,3025,6725,676 656 168
09 nov. 202125,5025,5625,3325,3525,353 819 537
08 nov. 202125,4225,7825,2525,5925,594 554 227
05 nov. 202126,0026,3525,4825,5025,508 638 153
04 nov. 202125,9025,9025,3825,5525,554 801 790
03 nov. 202125,6225,8225,5125,6525,654 649 550
02 nov. 202125,2025,6125,1625,5825,584 487 489
01 nov. 202125,0525,3525,0125,3125,315 089 139
29 oct. 202124,3625,1624,3125,1625,169 944 696
28 oct. 202124,3024,4224,2124,4224,423 486 065
27 oct. 202124,4124,4724,2024,4124,413 437 769
26 oct. 202124,0924,4623,9024,4524,456 002 805
25 oct. 202123,9224,0623,8823,9323,932 526 540
22 oct. 202123,7524,0023,6723,9423,944 062 649
21 oct. 202123,9523,9523,5623,7423,743 413 201
20 oct. 202123,9524,0923,9024,0024,003 226 857
19 oct. 202123,8024,0123,6323,9323,933 309 483
18 oct. 202123,9024,0723,7823,9123,912 937 818
15 oct. 202123,7724,1323,7723,9223,924 913 333
14 oct. 202123,7023,8523,4323,7023,704 952 127
13 oct. 202123,9723,9723,2823,5023,507 077 613
12 oct. 202123,9224,0323,8324,0324,034 133 688
11 oct. 202124,0924,2524,0424,2324,233 039 381
08 oct. 202124,0924,3324,0924,1924,193 567 200
07 oct. 202123,9524,3523,9324,2124,216 071 233
06 oct. 202124,1324,1423,4223,7523,758 202 487
05 oct. 202123,8424,3123,7524,2824,285 056 534
04 oct. 202123,7524,0523,6023,8223,823 903 581
01 oct. 202123,8123,9223,5823,8823,885 504 653
30 sept. 202124,1224,2723,9224,0824,087 235 633
29 sept. 202123,7524,0323,5823,9423,944 799 998
28 sept. 202123,9424,0923,5123,5923,596 636 893
27 sept. 202123,6323,9623,5823,8823,885 128 558
24 sept. 202123,3423,5523,2323,5023,504 054 178
23 sept. 202123,1123,3823,1023,3823,384 937 333
22 sept. 202122,8923,1122,7723,0523,054 706 806
21 sept. 202122,4722,8122,4322,6322,635 019 109
20 sept. 202122,7522,7522,1622,3722,378 550 203
17 sept. 202123,4523,5623,0823,0923,098 529 608
16 sept. 202123,4223,5023,2623,3323,334 499 786
15 sept. 202123,2123,4123,1723,2623,264 413 262
14 sept. 202123,5023,5623,1123,2523,254 890 307
13 sept. 202123,3523,5923,3123,4823,484 918 609
10 sept. 202123,4223,5023,0823,2323,234 202 331
09 sept. 202123,1723,4523,0923,3523,353 428 685
08 sept. 202123,5023,5023,1623,3723,374 908 543
07 sept. 202123,6723,7523,5323,6523,652 704 960
06 sept. 202123,6723,8523,5823,7623,763 374 184
*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...