21 de Julio, 19:14 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AXA (CS)AXA (CS)

-0,13-0,62 %
20,80

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 20,895 20,800 -0,62 20,895 20,495 5.181.542
19/07/2018 20,960 20,930 -0,10 21,105 20,880 4.925.306
18/07/2018 20,865 20,950 0,50 20,995 20,790 4.850.804
17/07/2018 20,715 20,845 0,46 20,915 20,675 3.091.123
16/07/2018 20,765 20,750 0,05 20,840 20,630 5.299.638
13/07/2018 20,795 20,740 0,02 20,845 20,660 4.766.699
12/07/2018 20,810 20,735 -0,17 20,865 20,605 5.062.309
11/07/2018 21,000 20,770 -1,66 21,015 20,670 7.522.974
10/07/2018 21,300 21,120 -0,80 21,360 21,015 6.523.546
09/07/2018 21,200 21,290 0,76 21,395 21,155 5.585.947
06/07/2018 21,180 21,130 0,02 21,210 20,965 5.319.043
05/07/2018 20,790 21,125 0,60 21,300 20,790 6.181.800
04/07/2018 20,865 21,000 0,55 21,110 20,800 2.976.976
03/07/2018 20,870 20,885 0,29 21,065 20,710 7.426.807
02/07/2018 20,875 20,825 -0,90 20,900 20,680 5.839.718
29/06/2018 21,030 21,015 0,91 21,210 20,980 9.380.890
28/06/2018 20,860 20,825 -0,60 21,050 20,660 6.353.842
27/06/2018 21,030 20,950 -0,38 21,150 20,655 7.866.377
26/06/2018 21,285 21,030 -0,61 21,285 20,975 5.189.597
25/06/2018 21,300 21,160 -1,21 21,350 21,140 5.007.727
22/06/2018 21,405 21,420 0,73 21,490 21,300 5.061.236
21/06/2018 21,525 21,265 -0,84 21,565 21,160 5.885.383
20/06/2018 21,600 21,445 -0,23 21,625 21,370 5.561.805
19/06/2018 21,400 21,495 -0,39 21,530 21,225 8.159.585
18/06/2018 21,600 21,580 -0,09 21,830 21,420 6.971.029
15/06/2018 21,900 21,600 -1,08 21,990 21,600 12.543.353
14/06/2018 21,690 21,835 0,34 21,960 21,550 7.568.837
13/06/2018 21,920 21,760 -0,64 22,005 21,730 7.484.119
12/06/2018 22,125 21,900 -0,39 22,140 21,820 6.044.671
11/06/2018 21,975 21,985 0,85 22,170 21,890 8.786.159
08/06/2018 21,645 21,800 0,00 21,855 21,575 6.383.377
07/06/2018 21,800 21,800 0,79 22,025 21,765 7.935.265
06/06/2018 21,800 21,630 -0,46 21,880 21,420 9.044.723
05/06/2018 21,990 21,730 -1,11 22,070 21,730 6.381.046
04/06/2018 22,095 21,975 0,66 22,095 21,840 5.109.512
01/06/2018 21,595 21,830 2,37 22,055 21,550 10.112.178
31/05/2018 21,440 21,325 -0,12 21,600 21,150 11.088.696
30/05/2018 21,150 21,350 -0,84 21,515 21,060 14.389.171
29/05/2018 22,000 21,530 -3,41 22,100 21,340 18.874.157
28/05/2018 22,650 22,290 -0,69 22,705 22,125 4.344.590
25/05/2018 22,600 22,445 -0,27 22,705 22,285 5.454.111
24/05/2018 22,610 22,505 -0,31 22,695 22,315 5.486.224
23/05/2018 22,895 22,575 -1,63 22,935 22,420 8.561.850
22/05/2018 22,955 22,950 -0,04 23,080 22,875 4.874.722
21/05/2018 23,040 22,960 -0,15 23,060 22,930 2.706.633
18/05/2018 23,040 22,995 -0,20 23,170 22,960 10.139.105
17/05/2018 22,695 23,040 1,77 23,055 22,695 7.527.378
16/05/2018 22,885 22,640 -0,18 22,975 22,630 6.675.480
15/05/2018 22,535 22,680 0,51 22,760 22,480 6.355.445
14/05/2018 22,600 22,565 0,31 22,600 22,390 4.861.734
11/05/2018 22,410 22,495 0,56 22,555 22,340 5.155.346
10/05/2018 22,310 22,370 0,13 22,460 22,200 4.426.225
09/05/2018 22,505 22,340 -0,82 22,580 22,125 9.254.148
08/05/2018 22,655 22,525 -0,55 22,680 22,335 6.858.123
07/05/2018 22,560 22,650 0,42 22,685 22,480 3.676.383
04/05/2018 22,475 22,555 0,67 22,575 22,265 7.101.718
03/05/2018 22,610 22,405 -6,04 22,700 22,355 9.623.457
02/05/2018 23,650 23,845 0,53 23,960 23,650 10.402.445
30/04/2018 23,565 23,720 0,76 23,820 23,565 6.981.127
27/04/2018 23,465 23,540 0,36 23,600 23,395 6.940.012
26/04/2018 23,400 23,455 0,17 23,555 23,360 6.474.271
25/04/2018 23,275 23,415 -0,32 23,520 23,230 5.714.597
24/04/2018 23,565 23,490 -0,28 23,620 23,270 16.461.057
23/04/2018 23,415 23,555 0,60 23,665 23,380 12.437.828
20/04/2018 23,600 23,415 -0,17 23,600 23,350 9.178.220
19/04/2018 23,340 23,455 0,41 23,550 23,320 6.355.265
18/04/2018 23,180 23,360 1,02 23,390 23,150 8.082.112
17/04/2018 23,000 23,125 1,09 23,260 22,955 8.773.673
16/04/2018 22,835 22,875 0,77 22,950 22,775 7.801.811
13/04/2018 22,615 22,700 0,58 22,890 22,565 7.610.380
12/04/2018 22,385 22,570 1,58 22,575 22,300 8.968.513
11/04/2018 22,245 22,220 0,00 22,300 22,060 4.856.800
10/04/2018 22,250 22,220 0,70 22,345 22,070 5.663.306
09/04/2018 22,090 22,065 0,30 22,235 21,940 5.839.836
06/04/2018 21,875 22,000 0,55 22,100 21,805 6.956.852
05/04/2018 21,835 21,880 1,72 21,995 21,775 8.998.720
04/04/2018 21,570 21,510 -0,37 21,605 21,185 6.680.425
03/04/2018 21,500 21,590 -0,05 21,675 21,430 6.044.195
29/03/2018 21,380 21,600 0,79 21,835 21,345 9.714.119
28/03/2018 21,150 21,430 0,42 21,430 20,935 9.636.399
27/03/2018 21,605 21,340 0,95 21,675 21,270 9.553.127
26/03/2018 21,375 21,140 -0,80 21,500 21,050 12.261.010
23/03/2018 21,560 21,310 -2,23 21,630 21,180 12.970.822
22/03/2018 22,280 21,795 -2,35 22,315 21,465 14.012.928
21/03/2018 22,445 22,320 -0,62 22,465 22,195 6.323.312
20/03/2018 22,300 22,460 0,58 22,570 22,250 7.357.894
19/03/2018 22,880 22,330 -2,04 22,895 22,270 9.552.478
16/03/2018 22,560 22,795 1,02 22,895 22,485 14.248.155
15/03/2018 22,500 22,565 0,60 22,605 22,355 8.255.889
14/03/2018 22,515 22,430 -0,47 22,795 22,405 8.466.875
13/03/2018 22,640 22,535 -0,31 22,835 22,460 9.626.429
12/03/2018 22,500 22,605 0,51 22,670 22,395 8.878.946
09/03/2018 22,565 22,490 -0,73 22,735 22,325 10.118.400
08/03/2018 22,405 22,655 1,09 22,800 22,375 11.612.847
07/03/2018 22,800 22,410 -1,82 22,820 22,130 17.734.290
06/03/2018 23,060 22,825 0,91 23,185 22,765 17.330.806
05/03/2018 23,550 22,620 -9,70 23,875 22,550 37.716.563
02/03/2018 25,600 25,050 -2,87 25,660 24,875 9.520.060
01/03/2018 25,795 25,790 -0,27 25,945 25,460 8.940.154
28/02/2018 25,920 25,860 -0,21 26,170 25,825 6.377.749
27/02/2018 25,940 25,915 1,03 26,040 25,830 6.622.830
26/02/2018 25,615 25,650 0,67 25,780 25,550 5.358.863
23/02/2018 25,720 25,480 -0,49 25,725 25,295 4.140.847
22/02/2018 25,595 25,605 0,63 25,810 25,365 7.553.628
21/02/2018 25,105 25,445 0,18 25,640 25,105 4.814.210
20/02/2018 25,365 25,400 0,34 25,475 25,245 4.652.326
19/02/2018 25,395 25,315 0,38 25,455 25,255 3.216.623
16/02/2018 25,340 25,220 0,08 25,390 25,095 6.350.908
15/02/2018 25,100 25,200 1,41 25,500 25,005 7.368.188
14/02/2018 24,960 24,850 0,20 25,165 24,725 7.892.599
13/02/2018 25,105 24,800 -1,08 25,200 24,800 6.418.628
12/02/2018 25,190 25,070 0,64 25,520 25,040 7.362.868
09/02/2018 25,325 24,910 -1,64 25,370 24,590 11.184.317
08/02/2018 25,820 25,325 -2,01 25,950 25,110 9.985.340
07/02/2018 25,830 25,845 1,12 26,010 25,500 9.411.878
06/02/2018 25,500 25,560 -3,02 25,940 25,375 14.639.245
05/02/2018 26,400 26,355 -0,79 26,555 26,235 6.513.084
02/02/2018 26,260 26,565 0,55 26,710 26,000 7.366.243
01/02/2018 26,645 26,420 -0,28 26,880 26,260 5.910.237
31/01/2018 26,600 26,495 -0,53 26,645 26,460 5.650.775
30/01/2018 26,900 26,635 -1,99 27,090 26,570 7.753.935
29/01/2018 27,035 27,175 0,95 27,240 26,975 4.365.586
26/01/2018 27,000 26,920 -0,22 27,050 26,850 4.450.185
25/01/2018 27,110 26,980 -0,35 27,205 26,765 6.447.192
24/01/2018 27,225 27,075 -0,68 27,330 27,070 4.306.751
23/01/2018 27,635 27,260 -0,66 27,690 26,990 5.893.749
22/01/2018 27,370 27,440 0,38 27,520 27,250 4.733.247
19/01/2018 27,190 27,335 0,29 27,560 27,185 6.183.023
18/01/2018 26,805 27,255 2,04 27,395 26,780 8.565.469
17/01/2018 26,770 26,710 -0,11 26,980 26,640 4.735.080
16/01/2018 26,825 26,740 -0,21 27,035 26,650 4.648.150
15/01/2018 26,780 26,795 -0,24 26,975 26,680 4.005.646
12/01/2018 26,995 26,860 1,07 27,040 26,705 6.019.007
11/01/2018 26,460 26,575 0,72 26,840 26,320 7.003.076
10/01/2018 25,935 26,385 1,34 26,470 25,915 7.471.037
09/01/2018 25,880 26,035 0,85 26,080 25,795 6.098.602
08/01/2018 25,645 25,815 1,22 25,920 25,645 6.061.618
05/01/2018 25,350 25,505 1,05 25,545 25,310 4.387.081
04/01/2018 24,935 25,240 2,06 25,350 24,825 6.590.382
03/01/2018 24,725 24,730 -0,12 24,890 24,600 4.878.529
02/01/2018 24,800 24,760 0,10 24,805 24,470 5.197.529
29/12/2017 24,905 24,735 -0,96 24,985 24,705 4.295.188
28/12/2017 25,085 24,975 -0,36 25,130 24,895 3.458.996
27/12/2017 24,985 25,065 -0,44 25,270 24,950 3.170.965
22/12/2017 25,155 25,175 -0,45 25,275 24,995 3.611.697
21/12/2017 25,120 25,290 0,14 25,325 24,970 4.917.105
20/12/2017 25,450 25,255 -0,88 25,490 25,140 4.246.585
19/12/2017 25,610 25,480 -0,84 25,755 25,370 4.668.798
18/12/2017 25,435 25,695 1,66 25,790 25,410 6.426.800
15/12/2017 25,250 25,275 0,10 25,345 24,910 12.463.509
14/12/2017 25,330 25,250 -0,71 25,550 25,250 4.813.838
13/12/2017 25,420 25,430 -0,45 25,590 25,315 5.595.313
12/12/2017 25,510 25,545 0,47 25,630 25,255 4.057.441
11/12/2017 25,330 25,425 0,61 25,560 25,255 5.467.999
08/12/2017 25,260 25,270 -0,43 25,585 25,260 6.547.238
07/12/2017 25,335 25,380 0,14 25,450 25,235 3.890.607
06/12/2017 25,045 25,345 0,02 25,380 25,005 3.852.745
05/12/2017 25,470 25,340 -1,02 25,620 25,225 4.267.244
04/12/2017 25,470 25,600 1,47 25,710 25,405 5.279.229
01/12/2017 25,355 25,230 -0,47 25,555 25,035 8.100.353
30/11/2017 25,670 25,350 -0,67 25,795 25,350 8.639.910
29/11/2017 25,500 25,520 0,77 25,855 25,480 7.052.899
28/11/2017 25,110 25,325 0,92 25,365 25,015 4.514.759
27/11/2017 25,305 25,095 -1,01 25,600 25,070 5.432.375
24/11/2017 25,100 25,350 0,80 25,490 25,050 3.558.568
23/11/2017 25,100 25,150 -0,20 25,270 25,040 2.989.647
22/11/2017 25,440 25,200 -0,75 25,500 25,195 4.233.378
21/11/2017 24,910 25,390 1,68 25,670 24,865 8.774.734
20/11/2017 25,110 24,970 -0,68 25,110 24,910 4.846.011
17/11/2017 25,110 25,140 0,14 25,300 25,025 6.437.130
16/11/2017 24,970 25,105 1,11 25,280 24,925 6.259.315
15/11/2017 24,800 24,830 -0,08 24,930 24,570 6.860.014
14/11/2017 25,180 24,850 -0,88 25,355 24,815 6.361.265
13/11/2017 25,175 25,070 -0,58 25,200 24,800 5.677.034
10/11/2017 25,420 25,215 -0,32 25,610 25,165 7.320.133
09/11/2017 25,390 25,295 -0,37 25,715 25,075 5.934.471
08/11/2017 25,415 25,390 0,28 25,480 25,125 5.966.099
07/11/2017 25,405 25,320 -0,18 25,630 25,250 4.636.498
06/11/2017 25,360 25,365 -0,43 25,405 25,150 4.823.482
03/11/2017 26,000 25,475 -2,77 26,000 25,245 9.484.517
02/11/2017 26,320 26,200 -0,17 26,345 26,060 4.483.169
01/11/2017 25,930 26,245 1,21 26,340 25,930 6.613.815
31/10/2017 25,785 25,930 0,82 26,135 25,685 6.331.167
30/10/2017 25,710 25,720 -0,14 25,830 25,670 3.814.656
27/10/2017 25,990 25,755 -0,25 26,075 25,655 6.895.662
26/10/2017 25,545 25,820 1,10 25,980 25,400 5.700.858
25/10/2017 25,600 25,540 -0,23 25,770 25,400 5.242.836
24/10/2017 25,225 25,600 1,23 25,715 25,195 5.830.984
23/10/2017 25,445 25,290 -0,73 25,560 25,205 4.061.082
20/10/2017 25,420 25,475 0,63 25,580 25,405 5.180.083
19/10/2017 25,320 25,315 0,08 25,375 25,065 4.734.219
18/10/2017 25,400 25,295 -0,06 25,435 25,230 3.911.737
17/10/2017 25,365 25,310 -0,22 25,450 25,210 3.927.617
16/10/2017 25,380 25,365 0,22 25,395 25,205 3.753.383
13/10/2017 25,695 25,310 -1,13 25,695 25,310 5.970.136
12/10/2017 25,875 25,600 -0,87 25,880 25,570 4.685.317
11/10/2017 25,955 25,825 -0,42 26,010 25,655 4.962.633
10/10/2017 25,980 25,935 -0,27 26,045 25,820 5.065.366
09/10/2017 25,930 26,005 0,25 26,055 25,855 3.784.864
06/10/2017 25,865 25,940 0,29 26,070 25,730 6.185.545
05/10/2017 25,520 25,865 1,23 25,915 25,475 6.032.822
04/10/2017 25,580 25,550 -0,20 25,630 25,415 4.987.770
03/10/2017 25,665 25,600 -0,12 25,730 25,535 3.436.407
02/10/2017 25,575 25,630 0,16 25,650 25,370 5.525.793
29/09/2017 25,260 25,590 1,11 25,590 25,230 7.817.524
28/09/2017 25,170 25,310 0,92 25,385 25,120 6.827.534
27/09/2017 24,735 25,080 1,72 25,195 24,710 7.366.244
26/09/2017 24,735 24,655 -0,44 24,790 24,600 4.544.086
25/09/2017 24,815 24,765 -0,76 24,940 24,650 4.609.616
22/09/2017 24,805 24,955 0,36 25,040 24,765 4.077.491
21/09/2017 24,800 24,865 0,73 25,025 24,800 5.495.909
20/09/2017 24,645 24,685 -0,18 24,700 24,500 4.601.133
19/09/2017 24,700 24,730 0,26 24,825 24,665 4.015.793
18/09/2017 24,675 24,665 0,47 24,835 24,565 5.125.917
15/09/2017 24,795 24,550 -1,03 24,810 24,410 12.263.691
14/09/2017 24,760 24,805 0,12 25,030 24,555 6.638.174
13/09/2017 24,670 24,775 0,55 24,935 24,565 5.491.807
12/09/2017 24,540 24,640 1,19 24,770 24,400 4.714.023
11/09/2017 24,115 24,350 1,65 24,490 24,030 6.739.886
08/09/2017 23,790 23,955 0,42 24,050 23,755 4.726.347
07/09/2017 24,000 23,855 -0,44 24,135 23,795 7.074.556
06/09/2017 23,950 23,960 -0,48 24,095 23,830 6.097.847
05/09/2017 24,355 24,075 -1,13 24,385 23,950 5.930.851
04/09/2017 24,355 24,350 -0,59 24,535 24,350 3.711.698
01/09/2017 24,415 24,495 0,49 24,600 24,335 3.609.451
31/08/2017 24,375 24,375 0,49 24,610 24,325 4.941.416
30/08/2017 24,430 24,255 0,00 24,515 24,220 3.820.856
29/08/2017 24,420 24,255 -1,32 24,420 24,040 6.643.119
28/08/2017 24,615 24,580 -0,85 24,805 24,480 3.397.329
25/08/2017 24,895 24,790 -0,26 24,970 24,755 3.202.388
24/08/2017 24,760 24,855 0,93 24,965 24,710 4.277.619
23/08/2017 24,690 24,625 -0,34 24,840 24,520 3.832.798
22/08/2017 24,705 24,710 0,57 24,800 24,570 4.187.982
21/08/2017 24,620 24,570 -0,85 24,770 24,420 3.559.985
18/08/2017 24,525 24,780 -0,10 24,795 24,390 4.920.295
17/08/2017 24,995 24,805 -0,94 25,000 24,585 4.921.014
16/08/2017 24,990 25,040 0,64 25,210 24,950 3.712.261
15/08/2017 24,900 24,880 0,48 25,020 24,735 3.579.815
14/08/2017 24,710 24,760 0,79 24,965 24,575 4.339.766
11/08/2017 24,800 24,565 -1,62 24,810 24,270 7.684.224
10/08/2017 25,320 24,970 -1,46 25,410 24,820 6.843.215
09/08/2017 25,445 25,340 -1,29 25,570 24,940 6.781.515
08/08/2017 25,440 25,670 0,63 25,685 25,330 4.769.978
07/08/2017 25,500 25,510 0,16 25,670 25,430 3.515.610
04/08/2017 25,115 25,470 1,05 25,470 24,835 6.876.028
03/08/2017 25,500 25,205 -0,38 25,600 24,930 5.322.692
02/08/2017 25,120 25,300 0,72 25,460 25,060 5.295.962
01/08/2017 25,280 25,120 0,64 25,305 24,875 5.292.009
31/07/2017 25,075 24,960 -0,74 25,225 24,925 5.459.981
28/07/2017 25,035 25,145 -0,53 25,145 24,760 6.184.776
27/07/2017 24,995 25,280 0,52 25,400 24,940 6.398.220
26/07/2017 25,000 25,150 0,62 25,180 24,855 4.660.819
25/07/2017 24,700 24,995 1,46 25,250 24,700 6.265.694
24/07/2017 24,630 24,635 0,31 24,805 24,390 5.666.420

Mas noticias

publicidad
publicidad