13 de Diciembre, 06:58 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AXA (CS)AXA (CS)

0,220,90 %
24,76

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
12/12/2019 24,500 24,760 0,90 24,875 24,480 5.950.186
11/12/2019 24,390 24,540 -0,37 24,645 24,390 4.412.876
10/12/2019 24,700 24,630 -0,69 24,705 24,365 4.735.141
09/12/2019 24,815 24,800 -0,20 24,920 24,770 3.563.845
06/12/2019 24,725 24,850 0,87 25,020 24,650 5.288.939
05/12/2019 24,600 24,635 0,41 24,870 24,540 4.677.174
04/12/2019 24,425 24,535 1,13 24,685 24,315 5.805.304
03/12/2019 24,465 24,260 -0,63 24,660 24,145 6.267.637
02/12/2019 24,720 24,415 -1,13 24,925 24,405 8.622.505
29/11/2019 24,710 24,695 -0,56 24,810 24,635 4.406.725
28/11/2019 24,795 24,835 0,12 24,840 24,690 3.153.175
27/11/2019 24,935 24,805 -0,46 24,980 24,795 4.817.139
26/11/2019 25,005 24,920 -0,46 25,035 24,795 6.838.287
25/11/2019 25,035 25,035 0,06 25,180 24,995 3.445.303
22/11/2019 24,960 25,020 0,08 25,240 24,885 4.341.950
21/11/2019 24,885 25,000 -0,02 25,040 24,830 3.978.534
20/11/2019 24,920 25,005 -0,50 25,015 24,650 5.652.361
19/11/2019 25,190 25,130 -0,08 25,400 25,065 5.598.672
18/11/2019 25,200 25,150 -0,34 25,330 24,930 4.152.210
15/11/2019 25,345 25,235 0,10 25,385 25,165 5.078.408
14/11/2019 25,105 25,210 0,00 25,225 24,990 4.454.317
13/11/2019 25,130 25,210 -0,40 25,255 24,995 5.448.484
12/11/2019 25,275 25,310 0,14 25,395 25,210 4.628.759
11/11/2019 25,255 25,275 -0,41 25,425 25,130 5.123.696
08/11/2019 25,000 25,380 1,52 25,400 24,845 11.495.961
07/11/2019 24,510 25,000 2,84 25,000 24,395 10.265.747
06/11/2019 24,175 24,310 0,35 24,445 24,175 5.169.953
05/11/2019 24,215 24,225 0,60 24,285 24,070 5.101.521
04/11/2019 23,935 24,080 1,05 24,160 23,915 5.966.831
01/11/2019 23,780 23,830 0,61 23,890 23,640 3.273.729
31/10/2019 23,850 23,685 -0,61 23,860 23,475 5.954.052
30/10/2019 24,100 23,830 -1,33 24,150 23,570 6.559.392
29/10/2019 24,210 24,150 -0,45 24,295 24,105 3.805.174
28/10/2019 24,300 24,260 -0,19 24,385 24,210 3.432.815
25/10/2019 24,310 24,305 -0,27 24,380 24,130 4.218.645
24/10/2019 24,205 24,370 0,97 24,375 24,140 5.317.184
23/10/2019 23,880 24,135 0,19 24,140 23,850 4.560.040
22/10/2019 24,020 24,090 -0,08 24,160 23,965 3.813.390
21/10/2019 23,915 24,110 0,75 24,265 23,885 5.641.612
18/10/2019 23,740 23,930 0,40 24,030 23,695 6.540.802
17/10/2019 23,650 23,835 0,32 24,090 23,525 6.563.487
16/10/2019 23,900 23,760 -0,61 23,965 23,510 6.354.107
15/10/2019 23,655 23,905 1,75 23,990 23,465 8.312.716
14/10/2019 23,465 23,495 -0,61 23,525 23,210 5.278.844
11/10/2019 22,850 23,640 3,89 23,675 22,775 9.925.654
10/10/2019 22,485 22,755 1,36 22,845 22,400 6.159.491
09/10/2019 22,495 22,450 -0,29 22,705 22,415 4.703.414
08/10/2019 22,720 22,515 -0,99 22,775 22,365 5.118.099
07/10/2019 22,570 22,740 0,71 22,795 22,430 4.747.209
04/10/2019 22,525 22,580 0,53 22,580 22,290 4.801.407
03/10/2019 22,405 22,460 -0,09 22,550 22,210 6.846.406
02/10/2019 23,020 22,480 -2,54 23,040 22,480 10.179.244
01/10/2019 23,515 23,065 -1,56 23,545 23,005 6.999.727
30/09/2019 23,060 23,430 1,21 23,440 23,060 6.583.574
27/09/2019 23,170 23,150 0,41 23,195 23,060 3.905.187
26/09/2019 22,875 23,055 0,30 23,260 22,800 5.878.356
25/09/2019 22,900 22,985 0,07 22,985 22,605 6.124.062
24/09/2019 23,155 22,970 -0,80 23,280 22,910 4.551.297
23/09/2019 23,200 23,155 -1,00 23,320 22,965 6.082.161
20/09/2019 22,925 23,390 2,12 23,390 22,910 16.657.958
19/09/2019 22,695 22,905 1,19 22,960 22,575 6.794.395
18/09/2019 22,500 22,635 0,38 22,695 22,455 5.406.634
17/09/2019 22,535 22,550 -0,18 22,570 22,405 5.234.284
16/09/2019 22,590 22,590 -0,64 22,680 22,375 3.944.136
13/09/2019 22,500 22,735 1,38 22,855 22,440 6.509.111
12/09/2019 22,550 22,425 -0,13 22,610 22,190 6.790.172
11/09/2019 22,450 22,455 0,70 22,675 22,355 6.877.631
10/09/2019 22,000 22,300 1,53 22,445 21,940 8.781.138
09/09/2019 21,630 21,965 1,88 22,010 21,630 6.489.224
06/09/2019 21,430 21,560 0,72 21,570 21,420 6.906.993
05/09/2019 21,020 21,405 1,83 21,445 21,010 7.175.550
04/09/2019 21,020 21,020 1,01 21,210 20,940 4.789.829
03/09/2019 21,000 20,810 -0,86 21,050 20,775 4.288.565
02/09/2019 20,900 20,990 0,57 21,105 20,880 3.781.589
30/08/2019 20,930 20,870 -0,05 21,155 20,815 7.773.316
29/08/2019 20,710 20,880 0,48 20,975 20,600 4.804.897
28/08/2019 21,120 20,780 -2,23 21,130 20,525 11.211.586
27/08/2019 21,390 21,255 -0,19 21,390 21,190 5.425.313
26/08/2019 21,155 21,295 0,21 21,435 21,150 4.346.717
23/08/2019 21,700 21,250 -1,53 21,720 21,250 5.011.024
22/08/2019 21,500 21,580 0,00 21,670 21,400 5.144.569
21/08/2019 21,540 21,580 0,44 21,790 21,540 4.460.291
20/08/2019 21,615 21,485 -1,08 21,775 21,405 5.811.848
19/08/2019 21,720 21,720 0,91 21,860 21,645 4.685.472
16/08/2019 21,280 21,525 1,34 21,615 21,225 6.610.796
15/08/2019 21,355 21,240 -0,31 21,435 21,020 5.829.234
14/08/2019 21,665 21,305 -1,48 21,790 21,140 8.787.873
13/08/2019 21,520 21,625 0,12 21,825 21,325 7.577.638
12/08/2019 21,790 21,600 -0,25 21,985 21,600 4.569.134
09/08/2019 21,730 21,655 -0,94 21,825 21,590 4.855.398
08/08/2019 21,690 21,860 2,03 21,860 21,530 6.435.272
07/08/2019 21,725 21,425 -0,88 21,860 21,325 7.620.044
06/08/2019 21,770 21,615 -0,94 21,875 21,615 7.141.853
05/08/2019 22,060 21,820 -2,15 22,275 21,750 10.146.039
02/08/2019 22,635 22,300 -3,73 22,695 22,175 13.329.835
01/08/2019 22,950 23,165 1,16 23,220 22,905 6.390.431
31/07/2019 23,000 22,900 -0,43 23,105 22,865 5.894.586
30/07/2019 23,455 23,000 -2,13 23,475 22,875 7.248.387
29/07/2019 23,450 23,500 0,15 23,535 23,410 3.305.389
26/07/2019 23,535 23,465 -0,32 23,585 23,405 4.086.654
25/07/2019 23,610 23,540 0,00 23,820 23,355 7.779.984
24/07/2019 23,605 23,540 -0,57 23,665 23,475 4.199.267
23/07/2019 23,570 23,675 0,64 23,725 23,490 5.932.730
22/07/2019 23,560 23,525 -0,23 23,615 23,410 4.813.430
19/07/2019 23,710 23,580 -0,23 23,745 23,475 4.691.461
18/07/2019 23,675 23,635 -0,67 23,810 23,585 4.583.693
17/07/2019 23,900 23,795 -0,36 23,985 23,735 3.694.873
16/07/2019 23,620 23,880 0,82 23,965 23,610 4.843.902
15/07/2019 23,655 23,685 0,13 23,830 23,610 3.653.943
12/07/2019 23,575 23,655 0,34 23,830 23,515 4.582.787
11/07/2019 23,775 23,575 -0,55 23,800 23,560 4.331.119
10/07/2019 23,715 23,705 -0,17 23,875 23,650 4.687.525
09/07/2019 23,800 23,745 -0,21 23,845 23,600 3.877.688
08/07/2019 23,635 23,795 0,02 23,825 23,610 3.747.749
05/07/2019 23,785 23,790 0,25 23,905 23,690 4.951.931
04/07/2019 23,690 23,730 0,21 23,830 23,685 3.300.646
03/07/2019 23,520 23,680 0,72 23,730 23,505 5.096.676
02/07/2019 23,255 23,510 1,16 23,580 23,205 5.763.240
01/07/2019 23,300 23,240 0,61 23,390 23,210 4.782.841
28/06/2019 22,910 23,100 0,43 23,105 22,805 5.911.129
27/06/2019 23,150 23,000 -0,67 23,180 22,865 5.170.920
26/06/2019 23,025 23,155 0,15 23,155 22,990 5.114.832
25/06/2019 23,170 23,120 -0,77 23,240 23,075 4.253.822
24/06/2019 23,195 23,300 0,19 23,410 23,195 5.752.692
21/06/2019 23,115 23,255 0,61 23,295 23,050 12.800.869
20/06/2019 23,150 23,115 -0,28 23,285 23,115 5.227.954
19/06/2019 23,120 23,180 0,26 23,225 22,930 8.072.114
18/06/2019 22,810 23,120 0,85 23,255 22,810 8.766.894
17/06/2019 22,615 22,925 1,39 22,985 22,595 6.142.637
14/06/2019 22,600 22,610 -0,33 22,695 22,490 4.037.685
13/06/2019 22,540 22,685 0,38 22,760 22,465 4.473.948
12/06/2019 22,590 22,600 -0,24 22,630 22,485 4.885.820
11/06/2019 22,425 22,655 1,05 22,790 22,410 6.012.290
10/06/2019 22,520 22,420 0,09 22,545 22,395 2.325.415
07/06/2019 22,150 22,400 1,04 22,470 22,125 5.875.222
06/06/2019 22,190 22,170 -0,14 22,390 22,095 3.989.547
05/06/2019 22,325 22,200 -0,40 22,330 22,090 5.359.281
04/06/2019 21,745 22,290 2,25 22,340 21,690 8.727.304
03/06/2019 21,925 21,800 -1,27 21,925 21,760 6.698.920
31/05/2019 22,030 22,080 -0,41 22,080 21,880 7.141.491
30/05/2019 22,145 22,170 0,50 22,350 22,145 4.936.641
29/05/2019 22,095 22,060 -0,61 22,095 21,820 6.976.912
28/05/2019 22,480 22,195 -0,83 22,480 22,190 8.894.469
27/05/2019 22,415 22,380 0,34 22,490 22,360 2.632.261
24/05/2019 22,260 22,305 0,68 22,470 22,205 5.491.719
23/05/2019 22,340 22,155 -1,25 22,340 22,025 7.680.491
22/05/2019 22,640 22,435 -0,64 22,650 22,375 4.014.976
21/05/2019 22,555 22,580 0,74 22,655 22,435 4.834.988
20/05/2019 22,600 22,415 -0,84 22,650 22,210 5.502.536
17/05/2019 22,470 22,605 -0,02 22,680 22,355 8.407.493
16/05/2019 22,155 22,610 1,64 22,725 22,085 9.328.973
15/05/2019 22,265 22,245 0,43 22,280 22,010 7.518.692
14/05/2019 22,060 22,150 0,89 22,150 21,950 5.590.600
13/05/2019 22,175 21,955 -0,66 22,175 21,805 5.734.308
10/05/2019 22,235 22,100 -0,05 22,355 22,070 5.319.689
09/05/2019 22,245 22,110 -1,05 22,315 22,015 8.948.009
08/05/2019 22,345 22,345 -0,71 22,450 22,210 6.667.444
07/05/2019 22,840 22,505 -1,36 22,855 22,385 8.909.821
06/05/2019 22,625 22,815 -1,11 22,815 22,375 7.466.945
03/05/2019 23,000 23,070 1,94 23,140 22,865 10.550.508
02/05/2019 22,660 22,630 -4,70 22,755 22,525 9.732.070
30/04/2019 23,595 23,745 0,27 23,825 23,515 8.759.514
29/04/2019 23,695 23,680 0,13 23,750 23,525 4.659.174
26/04/2019 23,765 23,650 -0,21 23,790 23,480 4.425.776
25/04/2019 23,645 23,700 0,23 23,770 23,570 6.482.151
24/04/2019 23,600 23,645 -0,32 23,650 23,455 6.310.129
23/04/2019 23,665 23,720 -0,06 23,720 23,440 7.637.672
18/04/2019 23,630 23,735 0,15 23,890 23,525 8.274.363
17/04/2019 23,590 23,700 0,66 23,875 23,465 7.883.377
16/04/2019 23,310 23,545 0,41 23,545 23,285 6.032.726
15/04/2019 23,340 23,450 0,47 23,515 23,330 4.782.114
12/04/2019 23,285 23,340 0,26 23,490 23,165 4.998.362
11/04/2019 23,185 23,280 0,45 23,415 23,075 5.994.488
10/04/2019 23,160 23,175 0,06 23,230 23,115 4.540.806
09/04/2019 23,195 23,160 -0,37 23,390 23,100 5.512.860
08/04/2019 23,275 23,245 -0,02 23,350 23,085 4.705.704
05/04/2019 23,365 23,250 -0,51 23,435 23,125 6.016.238
04/04/2019 23,245 23,370 0,13 23,395 23,175 5.790.191
03/04/2019 23,125 23,340 1,63 23,385 23,105 7.607.638
02/04/2019 22,660 22,965 1,15 23,090 22,650 7.206.663
01/04/2019 22,595 22,705 1,23 22,810 22,490 5.740.595
29/03/2019 22,315 22,430 0,79 22,485 22,265 5.771.515
28/03/2019 22,425 22,255 -1,00 22,495 22,060 6.611.144
27/03/2019 22,355 22,480 0,49 22,660 22,295 7.222.183
26/03/2019 22,325 22,370 0,34 22,400 22,180 4.735.659
25/03/2019 22,200 22,295 -0,16 22,455 22,115 6.185.254
22/03/2019 22,610 22,330 -1,22 22,700 22,195 9.061.492
21/03/2019 22,575 22,605 -0,31 22,690 22,425 6.109.422
20/03/2019 22,790 22,675 -0,74 22,880 22,675 7.049.942
19/03/2019 22,865 22,845 0,20 23,010 22,805 4.945.383
18/03/2019 22,805 22,800 0,02 22,895 22,755 4.415.401
15/03/2019 22,475 22,795 1,47 22,810 22,430 18.266.248
14/03/2019 22,240 22,465 0,69 22,575 22,240 6.836.905
13/03/2019 22,105 22,310 0,72 22,385 22,100 4.832.153
12/03/2019 22,315 22,150 -0,09 22,370 22,080 5.543.979
11/03/2019 22,105 22,170 0,84 22,195 22,020 6.633.012
08/03/2019 21,985 21,985 -1,08 22,100 21,875 9.393.890
07/03/2019 22,355 22,225 -0,58 22,405 21,985 9.675.838
06/03/2019 22,230 22,355 0,31 22,415 22,210 6.563.602
05/03/2019 22,415 22,285 -0,76 22,580 22,220 7.147.216
04/03/2019 22,650 22,455 -0,31 22,700 22,430 5.012.877
01/03/2019 22,390 22,525 1,03 22,630 22,325 8.050.754
28/02/2019 22,010 22,295 0,86 22,375 21,970 8.291.004
27/02/2019 21,765 22,105 1,28 22,160 21,755 9.302.942
26/02/2019 21,650 21,825 0,11 21,860 21,495 7.009.770
25/02/2019 21,715 21,800 0,76 21,920 21,660 8.303.627
22/02/2019 21,405 21,635 1,15 21,815 21,330 7.412.218
21/02/2019 21,150 21,390 1,09 21,645 21,110 10.853.364
20/02/2019 20,890 21,160 1,78 21,180 20,855 8.727.531
19/02/2019 20,730 20,790 0,05 20,860 20,660 5.071.549
18/02/2019 20,800 20,780 0,17 20,840 20,710 3.532.156
15/02/2019 20,395 20,745 1,84 20,830 20,265 8.683.110
14/02/2019 20,600 20,370 -0,66 20,695 20,315 6.526.896
13/02/2019 20,410 20,505 0,74 20,625 20,345 5.803.790
12/02/2019 20,545 20,355 0,42 20,545 20,325 4.891.038
11/02/2019 20,240 20,270 0,80 20,465 20,180 4.884.342
08/02/2019 20,230 20,110 -0,86 20,325 19,936 7.608.486
07/02/2019 20,550 20,285 -1,39 20,670 20,210 7.949.161
06/02/2019 20,430 20,570 0,27 20,650 20,410 5.405.380
05/02/2019 20,400 20,515 0,61 20,630 20,340 6.294.560
04/02/2019 20,300 20,390 0,17 20,415 20,110 5.343.311
01/02/2019 20,280 20,355 0,54 20,400 20,140 6.282.069
31/01/2019 20,340 20,245 -0,42 20,560 20,090 8.987.505
30/01/2019 20,305 20,330 -0,15 20,340 20,185 4.698.875
29/01/2019 20,310 20,360 0,30 20,435 20,265 4.751.712
28/01/2019 20,405 20,300 -0,54 20,460 20,175 4.558.069
25/01/2019 20,500 20,410 0,15 20,530 20,390 5.705.043
24/01/2019 20,300 20,380 0,54 20,565 20,260 6.104.402
23/01/2019 20,250 20,270 -0,61 20,420 20,175 5.978.131
22/01/2019 20,380 20,395 -0,44 20,420 20,250 5.258.655
21/01/2019 20,465 20,485 -0,36 20,560 20,385 3.729.039
18/01/2019 20,300 20,560 2,29 20,610 20,270 10.876.444
17/01/2019 20,030 20,100 0,25 20,190 19,764 6.423.131
16/01/2019 19,946 20,050 1,58 20,150 19,916 9.316.630
15/01/2019 19,840 19,738 0,30 19,982 19,612 7.012.083
14/01/2019 19,472 19,678 0,62 19,796 19,450 6.951.021
11/01/2019 19,540 19,556 0,25 19,704 19,398 5.812.197
10/01/2019 19,250 19,508 0,84 19,560 19,164 5.091.013
09/01/2019 19,292 19,346 0,65 19,550 19,182 7.118.240
08/01/2019 19,212 19,222 0,38 19,474 19,158 7.314.687
07/01/2019 19,282 19,150 -0,45 19,380 19,038 7.530.045
04/01/2019 18,792 19,236 3,14 19,294 18,718 11.675.578
03/01/2019 18,626 18,650 -0,83 18,950 18,612 6.583.413
02/01/2019 18,620 18,806 -0,28 18,816 18,428 8.028.529
31/12/2018 18,974 18,858 0,42 18,998 18,802 1.756.034
28/12/2018 18,570 18,780 1,29 18,984 18,558 7.163.725
27/12/2018 18,888 18,540 -1,21 18,978 18,398 9.632.752
24/12/2018 18,692 18,768 -0,15 18,784 18,612 2.247.153
21/12/2018 18,560 18,796 0,58 18,858 18,550 16.983.133
20/12/2018 18,566 18,688 -1,39 18,764 18,510 12.785.328
19/12/2018 18,982 18,952 -0,09 19,040 18,928 8.302.830
18/12/2018 18,916 18,970 -0,26 19,246 18,908 9.023.020
17/12/2018 19,114 19,020 -0,93 19,196 18,928 8.420.881
14/12/2018 19,246 19,198 -0,61 19,258 18,960 8.178.725

Mas noticias

publicidad
publicidad