AXA (CS)

AXAF
🏛️ Francia →
40.66
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 29.50 29.61 29.44 29.49 1.5M
2023-12-28 29.70 29.76 29.41 29.43 1.5M
2023-12-27 29.65 29.70 29.48 29.58 1.6M
2023-12-22 29.65 29.84 29.57 29.64 1.9M
2023-12-21 29.46 29.62 29.39 29.52 3.0M
2023-12-20 29.52 29.55 29.32 29.38 2.2M
2023-12-19 29.14 29.39 28.96 29.33 3.2M
2023-12-18 29.18 29.39 29.05 29.11 3.1M
2023-12-15 29.39 29.57 29.17 29.17 7.1M
2023-12-14 29.76 29.95 29.11 29.25 4.9M
2023-12-13 30.00 30.16 29.71 29.76 3.4M
2023-12-12 30.12 30.18 29.90 30.07 3.1M
2023-12-11 29.95 30.09 29.88 30.06 2.9M
2023-12-08 29.82 30.03 29.70 30.00 3.0M
2023-12-07 29.57 29.93 29.55 29.89 3.1M
2023-12-06 29.41 29.78 29.31 29.66 4.6M
2023-12-05 29.10 29.30 28.98 29.27 2.8M
2023-12-04 28.88 29.09 28.79 29.05 1.9M
2023-12-01 28.91 29.16 28.88 28.89 2.5M
2023-11-30 28.52 28.68 28.37 28.59 7.8M
2023-11-29 28.36 28.61 28.21 28.44 2.4M
2023-11-28 28.32 28.62 28.30 28.48 1.8M
2023-11-27 28.42 28.50 28.18 28.36 1.7M
2023-11-24 28.25 28.66 28.25 28.45 2.3M
2023-11-23 28.33 28.35 28.12 28.24 1.7M
2023-11-22 28.27 28.49 28.17 28.24 2.1M
2023-11-21 28.24 28.25 28.05 28.20 2.0M
2023-11-20 28.45 28.52 28.23 28.34 1.6M
2023-11-17 28.07 28.45 27.98 28.39 3.7M
2023-11-16 27.89 28.11 27.87 27.98 2.4M
2023-11-15 28.17 28.23 27.87 27.87 2.8M
2023-11-14 28.15 28.30 27.95 28.11 3.3M
2023-11-13 27.77 28.14 27.75 28.05 3.0M
2023-11-10 27.68 28.02 27.57 27.73 3.4M
2023-11-09 27.73 27.76 27.38 27.68 2.6M
2023-11-08 27.18 27.80 27.04 27.71 2.7M
2023-11-07 27.62 27.77 27.33 27.43 3.3M
2023-11-06 28.23 28.27 27.71 27.83 3.2M
2023-11-03 28.59 28.62 27.27 28.17 5.8M
2023-11-02 28.42 28.73 28.35 28.52 3.5M
2023-11-01 28.02 28.35 27.92 28.29 2.6M
2023-10-31 28.00 28.06 27.88 27.95 2.7M
2023-10-30 27.57 28.00 27.52 27.84 2.3M
2023-10-27 27.72 27.87 27.44 27.45 2.3M
2023-10-26 27.38 27.58 27.09 27.52 2.5M
2023-10-25 27.36 27.66 27.27 27.59 3.0M
2023-10-24 27.34 27.41 27.14 27.34 2.3M
2023-10-23 27.30 27.30 26.96 27.25 2.4M
2023-10-20 27.59 27.62 27.12 27.16 4.4M
2023-10-19 27.95 27.95 27.59 27.88 2.7M
2023-10-18 28.41 28.45 28.04 28.16 2.2M
2023-10-17 28.02 28.30 28.00 28.27 2.3M
2023-10-16 28.18 28.33 27.98 28.02 2.0M
2023-10-13 28.33 28.50 27.83 28.01 3.2M
2023-10-12 28.68 28.69 28.25 28.36 2.3M
2023-10-11 28.27 28.64 28.23 28.56 2.9M
2023-10-10 28.04 28.45 28.04 28.32 3.0M
2023-10-09 27.80 27.98 27.61 27.88 2.2M
2023-10-06 27.50 27.97 27.40 27.97 3.9M
2023-10-05 27.35 27.45 27.10 27.32 3.3M
2023-10-04 27.14 27.33 26.94 27.21 3.5M
2023-10-03 27.43 27.75 27.29 27.30 3.5M
2023-10-02 28.23 28.31 27.45 27.68 3.9M
2023-09-29 28.23 28.41 28.02 28.18 3.8M
2023-09-28 28.27 28.37 28.02 28.35 3.1M
2023-09-27 28.57 28.57 28.16 28.30 4.0M
2023-09-26 28.57 28.79 28.48 28.64 2.8M
2023-09-25 28.63 28.93 28.44 28.62 2.7M
2023-09-22 28.75 28.98 28.65 28.82 3.2M
2023-09-21 29.10 29.22 28.87 29.14 2.7M
2023-09-20 29.39 29.51 29.18 29.35 2.8M
2023-09-19 29.11 29.37 29.05 29.30 2.6M
2023-09-18 29.30 29.39 28.90 29.07 3.0M
2023-09-15 29.30 29.61 29.25 29.39 8.6M
2023-09-14 28.77 29.24 28.57 29.14 5.5M
2023-09-13 28.20 28.64 28.12 28.58 3.9M
2023-09-12 28.14 28.16 27.98 28.14 2.0M
2023-09-11 27.95 28.16 27.86 27.95 2.4M
2023-09-08 27.64 27.70 27.22 27.70 2.1M
2023-09-07 27.45 27.77 27.37 27.53 2.5M
2023-09-06 27.57 27.61 27.18 27.59 2.9M
2023-09-05 27.50 28.00 27.34 27.84 2.4M
2023-09-04 27.93 28.07 27.62 27.73 1.8M
2023-09-01 27.77 28.14 27.76 27.85 2.3M
2023-08-31 28.02 28.11 27.77 27.77 3.7M
2023-08-30 28.00 28.27 27.86 27.87 2.4M
2023-08-29 27.75 28.00 27.59 27.93 2.7M
2023-08-28 27.57 27.82 27.50 27.71 2.2M
2023-08-25 27.35 27.69 27.34 27.39 1.7M
2023-08-24 27.61 27.72 27.31 27.39 1.7M
2023-08-23 27.34 27.68 27.34 27.41 1.7M
2023-08-22 27.23 27.68 27.20 27.33 2.5M
2023-08-21 27.16 27.50 27.11 27.20 2.2M
2023-08-18 27.29 27.29 26.95 27.18 2.9M
2023-08-17 27.30 27.64 27.23 27.46 2.4M
2023-08-16 27.50 27.64 27.34 27.41 2.0M
2023-08-15 28.02 28.02 27.30 27.54 2.4M
2023-08-14 27.77 28.07 27.77 27.95 2.1M
2023-08-11 28.05 28.12 27.70 27.84 2.5M
2023-08-10 27.87 28.45 27.80 28.16 4.4M
2023-08-09 27.76 27.94 27.66 27.66 2.8M
2023-08-08 27.48 27.68 27.16 27.32 3.2M
2023-08-07 27.38 27.68 27.33 27.64 2.2M
2023-08-04 27.00 27.54 26.88 27.45 3.3M
2023-08-03 27.55 27.55 26.76 26.91 5.0M
2023-08-02 27.52 27.62 27.18 27.36 4.5M
2023-08-01 28.05 28.11 27.70 27.78 2.5M
2023-07-31 28.15 28.29 27.96 27.97 3.3M
2023-07-28 28.07 28.46 28.07 28.18 3.2M
2023-07-27 27.82 28.20 27.82 28.07 3.9M
2023-07-26 27.78 27.82 27.34 27.68 2.8M
2023-07-25 27.82 27.91 27.63 27.75 2.2M
2023-07-24 27.57 27.85 27.54 27.77 2.0M
2023-07-21 27.46 27.74 27.43 27.70 3.3M
2023-07-20 26.74 27.44 26.70 27.34 3.8M
2023-07-19 26.82 26.95 26.45 26.64 2.5M
2023-07-18 26.43 26.59 26.30 26.57 2.0M
2023-07-17 26.36 26.61 26.29 26.46 2.3M
2023-07-14 26.59 26.72 26.29 26.34 3.0M
2023-07-13 26.60 26.79 26.34 26.66 3.0M
2023-07-12 25.92 26.75 25.92 26.61 4.4M
2023-07-11 25.49 25.88 25.44 25.82 3.0M
2023-07-10 25.26 25.61 25.21 25.43 2.3M
2023-07-07 25.61 25.64 25.29 25.35 4.2M
2023-07-06 25.95 26.07 25.30 25.45 6.6M
2023-07-05 26.74 26.80 26.00 26.00 5.6M
2023-07-04 27.27 27.36 26.90 26.97 2.8M
2023-07-03 27.11 27.45 27.11 27.22 3.7M
2023-06-30 26.95 27.25 26.91 27.02 5.8M
2023-06-29 26.89 27.00 26.74 26.74 3.6M
2023-06-28 26.88 27.04 26.80 26.80 3.1M
2023-06-27 26.69 26.82 26.50 26.76 2.8M
2023-06-26 26.55 26.61 25.95 26.52 3.9M
2023-06-23 26.05 26.50 25.82 26.41 3.9M
2023-06-22 26.05 26.34 25.90 26.14 3.4M
2023-06-21 26.32 26.41 26.18 26.26 2.9M
2023-06-20 26.25 26.52 26.21 26.30 2.9M
2023-06-19 26.50 26.73 26.21 26.37 3.8M
2023-06-16 26.59 26.86 26.40 26.40 18.7M
2023-06-15 26.55 26.64 26.25 26.57 3.5M
2023-06-14 26.31 26.91 26.31 26.66 4.8M
2023-06-13 26.34 26.50 26.03 26.38 4.5M
2023-06-12 26.73 26.73 26.23 26.23 4.1M
2023-06-09 27.02 27.12 26.46 26.52 4.5M
2023-06-08 27.28 27.39 26.93 27.06 2.9M
2023-06-07 27.25 27.31 26.96 27.15 3.1M
2023-06-06 27.17 27.36 27.09 27.26 2.1M
2023-06-05 27.48 27.59 27.05 27.18 3.2M
2023-06-02 27.00 27.39 26.89 27.25 4.8M
2023-06-01 26.68 26.86 26.52 26.77 3.2M
2023-05-31 26.75 27.16 26.41 26.41 13.6M
2023-05-30 27.20 27.33 26.95 26.96 3.5M
2023-05-29 27.28 27.36 27.15 27.25 2.3M
2023-05-26 27.14 27.20 26.52 27.09 3.9M
2023-05-25 27.11 27.16 26.57 26.96 3.1M
2023-05-24 27.59 27.68 26.96 27.16 5.6M
2023-05-23 27.69 27.96 27.66 27.86 3.2M
2023-05-22 27.74 27.80 27.57 27.75 3.1M
2023-05-19 27.77 27.93 27.45 27.77 4.3M
2023-05-18 27.70 27.98 27.68 27.75 2.9M
2023-05-17 27.65 27.73 27.52 27.64 3.2M
2023-05-16 27.40 27.90 27.34 27.76 5.0M
2023-05-15 27.23 27.82 27.21 27.60 5.0M
2023-05-12 27.09 27.29 26.91 26.95 3.6M
2023-05-11 27.25 27.34 26.66 26.93 3.2M
2023-05-10 27.62 27.71 26.98 27.16 4.1M
2023-05-09 27.46 27.57 27.25 27.55 4.3M
2023-05-08 27.37 27.66 27.18 27.66 5.7M
2023-05-05 28.45 28.95 28.43 28.86 5.6M
2023-05-04 28.58 28.75 28.02 28.14 5.2M
2023-05-03 28.98 29.05 28.70 28.80 3.5M
2023-05-02 29.66 29.67 28.73 28.84 5.5M
2023-04-28 29.64 29.68 29.09 29.57 3.9M
2023-04-27 29.32 29.61 29.14 29.45 2.9M
2023-04-26 29.24 29.41 28.88 29.27 3.9M
2023-04-25 29.20 29.31 28.93 29.29 3.5M
2023-04-24 29.20 29.40 29.15 29.32 3.2M
2023-04-21 29.30 29.46 29.06 29.27 4.0M
2023-04-20 29.33 29.52 29.04 29.28 4.2M
2023-04-19 28.78 29.43 28.76 29.28 4.8M
2023-04-18 28.42 28.93 28.38 28.84 4.7M
2023-04-17 28.76 28.78 28.18 28.34 4.2M
2023-04-14 29.11 29.11 28.61 28.71 4.4M
2023-04-13 29.21 29.28 29.00 29.07 2.9M
2023-04-12 29.07 29.16 28.86 29.15 4.5M
2023-04-11 28.83 29.05 28.80 28.93 4.3M
2023-04-06 28.45 28.86 28.40 28.70 3.6M
2023-04-05 28.57 28.57 28.11 28.27 3.4M
2023-04-04 28.35 28.76 28.30 28.32 3.6M
2023-04-03 28.18 28.53 28.11 28.22 3.5M
2023-03-31 28.32 28.43 27.89 28.16 5.2M
2023-03-30 28.01 28.50 27.97 28.29 5.4M
2023-03-29 27.53 27.95 27.37 27.89 5.7M
2023-03-28 27.37 27.54 26.84 27.16 4.1M
2023-03-27 27.18 27.36 26.93 26.96 6.3M
2023-03-24 27.16 27.16 26.25 26.64 9.0M
2023-03-23 27.50 27.55 26.91 27.23 5.8M
2023-03-22 27.60 27.80 27.43 27.50 4.1M
2023-03-21 27.25 27.84 27.07 27.71 7.5M
2023-03-20 25.55 26.88 24.60 26.61 13.1M
2023-03-17 27.18 27.51 25.93 25.97 17.2M
2023-03-16 27.20 27.21 26.18 26.85 10.5M
2023-03-15 27.73 27.84 26.00 26.29 11.8M
2023-03-14 27.48 28.04 27.11 27.71 8.1M
2023-03-13 29.23 29.23 27.50 27.68 12.1M
2023-03-10 29.45 29.54 29.07 29.41 7.3M
2023-03-09 30.16 30.34 30.00 30.10 4.0M
2023-03-08 29.89 30.30 29.84 30.17 4.2M
2023-03-07 30.07 30.21 29.95 29.95 3.9M
2023-03-06 30.00 30.16 29.90 30.11 4.4M
2023-03-03 29.62 29.95 29.48 29.89 4.1M
2023-03-02 29.68 29.98 29.55 29.66 4.2M
2023-03-01 29.93 30.21 29.65 29.77 4.8M
2023-02-28 29.27 30.23 29.23 29.85 9.2M
2023-02-27 28.64 29.59 28.59 29.38 6.4M
2023-02-24 28.91 28.98 28.25 28.41 6.5M
2023-02-23 28.00 29.09 27.98 28.71 8.8M
2023-02-22 28.00 28.06 27.60 27.81 3.7M
2023-02-21 28.28 28.36 27.95 28.11 2.8M
2023-02-20 28.52 28.55 28.24 28.29 1.8M
2023-02-17 28.25 28.41 28.02 28.32 4.5M
2023-02-16 28.23 28.38 28.16 28.30 3.4M
2023-02-15 28.16 28.34 28.05 28.16 3.9M
2023-02-14 28.55 28.61 28.22 28.22 4.1M
2023-02-13 28.47 28.59 28.39 28.40 3.7M
2023-02-10 28.70 28.86 28.27 28.43 4.1M
2023-02-09 28.60 28.95 28.60 28.70 3.9M
2023-02-08 28.61 28.82 28.50 28.52 3.2M
2023-02-07 28.61 28.64 28.38 28.41 3.4M
2023-02-06 28.52 28.57 28.21 28.48 2.8M
2023-02-03 28.82 28.83 28.52 28.62 6.0M
2023-02-02 28.65 28.89 28.57 28.83 4.5M
2023-02-01 28.58 28.70 28.50 28.61 2.7M
2023-01-31 28.68 28.75 28.32 28.61 2.9M
2023-01-30 28.54 28.71 28.34 28.64 2.2M
2023-01-27 28.69 28.75 28.54 28.64 2.6M
2023-01-26 28.63 28.75 28.47 28.64 3.0M
2023-01-25 28.31 28.54 28.20 28.53 3.0M
2023-01-24 28.10 28.34 28.09 28.27 2.7M
2023-01-23 28.30 28.48 27.89 28.04 2.9M
2023-01-20 28.06 28.34 28.04 28.25 3.9M
2023-01-19 28.14 28.27 27.87 27.88 5.4M
2023-01-18 28.09 28.45 27.95 28.26 4.3M
2023-01-17 28.10 28.29 27.86 28.06 4.1M
2023-01-16 27.94 28.23 27.93 28.05 2.7M
2023-01-13 27.77 28.04 27.70 27.81 3.8M
2023-01-12 27.50 27.98 27.47 27.81 4.3M
2023-01-11 27.55 27.56 27.20 27.33 3.9M
2023-01-10 27.34 27.53 27.29 27.45 2.3M
2023-01-09 27.43 27.67 27.32 27.41 4.1M
2023-01-06 26.93 27.34 26.82 27.34 3.7M
2023-01-05 26.98 26.98 26.59 26.75 4.0M
2023-01-04 26.83 27.17 26.79 27.05 5.2M
2023-01-03 26.39 26.85 26.39 26.66 3.3M
2023-01-02 26.25 26.55 26.14 26.48 2.6M