Axa SA (CS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	0,66%	30,63	30,39	30,71	30,57
28/06/2024	5.325.632	0,66%	30,63	30,39	30,71	30,57
27/06/2024	5.676.440	-0,95%	30,59	30,00	30,61	30,37
26/06/2024	3.059.712	-0,33%	30,85	30,32	30,94	30,66
25/06/2024	3.363.255	-0,45%	30,88	30,59	31,04	30,76
24/06/2024	3.613.473	1,11%	30,55	30,42	30,94	30,90
21/06/2024	9.616.490	-1,23%	30,94	30,39	31,16	30,56
20/06/2024	4.121.951	1,54%	30,63	30,60	30,98	30,94
19/06/2024	3.127.957	-0,20%	30,69	30,39	30,74	30,47
18/06/2024	5.677.779	1,84%	30,45	30,06	30,65	30,53
17/06/2024	6.132.543	1,87%	29,47	29,47	30,25	29,98
14/06/2024	15.401.026	-4,91%	30,71	29,04	30,79	29,43
13/06/2024	8.940.477	-4,03%	32,25	30,70	32,35	30,95
12/06/2024	4.479.567	1,42%	31,82	31,82	32,30	32,25
11/06/2024	6.768.881	-1,64%	32,37	31,63	32,63	31,80
10/06/2024	7.173.352	-2,56%	32,38	32,04	32,71	32,33
07/06/2024	2.894.191	-0,69%	33,32	32,85	33,45	33,18
06/06/2024	2.819.770	0,91%	33,09	33,00	33,47	33,41
05/06/2024	2.996.962	1,07%	32,96	32,89	33,29	33,11
04/06/2024	3.550.350	-1,15%	33,00	32,52	33,10	32,76
03/06/2024	3.437.952	0,27%	33,37	33,14	33,55	33,14
31/05/2024	8.622.704	-0,09%	33,28	33,05	33,46	33,05
30/05/2024	2.869.972	0,12%	32,89	32,88	33,24	33,08
29/05/2024	3.334.056	-0,99%	33,22	32,95	33,34	33,04
28/05/2024	2.796.438	-0,95%	33,83	33,28	34,03	33,37
27/05/2024	1.712.511	0,27%	33,64	33,51	33,71	33,69
24/05/2024	2.627.576	0,66%	33,10	32,96	33,68	33,60
23/05/2024	2.470.604	-0,54%	33,54	33,33	33,69	33,38
22/05/2024	3.911.332	-1,03%	33,90	33,56	34,11	33,56
21/05/2024	2.446.288	0,47%	33,68	33,46	33,91	33,91
20/05/2024	1.772.812	0,18%	33,73	33,72	33,93	33,75
17/05/2024	5.497.929	0,42%	33,50	33,49	33,78	33,69
16/05/2024	2.905.835	0,54%	33,35	33,35	33,73	33,55
15/05/2024	3.044.675	-0,15%	33,74	33,35	33,82	33,37
14/05/2024	2.908.782	-0,80%	33,56	33,02	33,57	33,42
13/05/2024	2.159.309	-0,09%	33,72	33,58	33,86	33,69
10/05/2024	3.726.774	0,81%	33,61	33,61	33,93	33,72
09/05/2024	2.542.998	0,51%	33,28	33,16	33,55	33,45
08/05/2024	4.263.235	1,96%	32,80	32,80	33,48	33,28
07/05/2024	3.325.078	1,34%	32,36	32,34	32,73	32,64
06/05/2024	4.061.913	2,48%	31,58	31,47	32,32	32,21
03/05/2024	5.522.506	-1,38%	32,00	30,50	32,00	31,43
02/05/2024	4.833.462	-1,76%	32,41	31,84	32,57	31,87
01/05/2024	7.064.669	0,00%	32,50	32,30	32,78	32,44
30/04/2024	7.064.669	-4,17%	32,50	32,30	32,78	32,44
29/04/2024	4.003.649	1,00%	34,06	34,03	34,34	34,19
26/04/2024	3.333.045	0,15%	34,12	33,83	34,21	33,85
25/04/2024	4.264.207	-1,31%	34,26	33,66	34,32	33,80
24/04/2024	5.263.019	-1,92%	34,78	33,94	34,92	34,25
23/04/2024	4.815.277	1,72%	34,47	34,47	34,98	34,92
22/04/2024	3.049.537	1,27%	34,39	34,25	34,60	34,33
19/04/2024	4.641.356	0,24%	33,62	33,40	34,03	33,90
18/04/2024	4.035.473	1,08%	33,58	33,54	34,02	33,82
17/04/2024	4.741.990	0,72%	33,26	33,22	33,81	33,46
16/04/2024	3.759.139	-1,77%	33,34	33,11	33,47	33,22
15/04/2024	3.168.663	0,48%	33,83	33,80	34,14	33,82
12/04/2024	3.446.386	0,63%	33,61	33,46	33,89	33,66
11/04/2024	3.681.333	-1,18%	33,76	33,11	33,96	33,45
10/04/2024	3.580.133	-0,03%	34,00	33,42	34,09	33,85
09/04/2024	3.492.467	-1,37%	34,21	33,79	34,32	33,86
08/04/2024	3.051.717	0,56%	34,12	34,06	34,50	34,33
05/04/2024	4.962.347	-2,04%	34,35	33,92	34,47	34,14
04/04/2024	3.092.491	-0,06%	35,00	34,85	35,19	34,85
03/04/2024	3.586.455	0,32%	34,83	34,76	35,15	34,87
02/04/2024	4.764.847	-0,16%	34,70	34,57	35,06	34,76
01/04/2024	0	0,36%	34,70	34,68	34,885	34,815
28/03/2024	3.490.177	0,36%	34,70	34,68	34,885	34,815
27/03/2024	2.723.386	0,26%	34,635	34,54	34,945	34,69
26/03/2024	5.009.514	0,07%	34,60	33,79	34,81	34,60
25/03/2024	2.823.619	0,28%	34,28	34,28	34,70	34,575
22/03/2024	2.707.944	-0,49%	34,61	34,48	34,895	34,48
21/03/2024	3.075.668	0,16%	34,85	34,505	35,015	34,65
20/03/2024	2.352.650	-0,07%	34,505	34,42	34,67	34,595
19/03/2024	3.164.889	1,13%	34,23	34,23	34,785	34,62
18/03/2024	2.264.422	-0,26%	34,17	34,085	34,52	34,235
15/03/2024	8.586.493	0,94%	34,01	34,01	34,535	34,325
14/03/2024	4.075.229	0,55%	33,70	33,675	34,03	34,005
13/03/2024	3.546.406	-0,41%	33,915	33,81	34,185	33,82
12/03/2024	4.219.267	2,04%	33,21	33,195	33,985	33,96
11/03/2024	4.019.719	-0,72%	33,07	32,89	33,325	33,28
08/03/2024	3.097.165	1,27%	33,02	33,02	33,59	33,52
07/03/2024	3.051.206	1,13%	32,57	32,56	33,17	33,10
06/03/2024	2.148.270	0,02%	32,725	32,68	32,92	32,73
05/03/2024	1.748.053	0,32%	32,61	32,455	32,75	32,725
04/03/2024	2.263.805	0,80%	32,295	32,265	32,66	32,62
01/03/2024	3.005.763	-1,58%	33,00	32,325	33,00	32,36
29/02/2024	7.391.965	0,52%	32,83	32,715	33,115	32,88
28/02/2024	3.033.632	1,00%	32,51	32,39	32,835	32,71
27/02/2024	2.649.345	0,03%	32,31	32,285	32,655	32,385
26/02/2024	3.367.574	0,23%	32,12	32,12	32,505	32,375
23/02/2024	3.300.491	0,75%	32,16	31,835	32,44	32,30
22/02/2024	4.691.033	2,84%	31,70	31,70	32,41	32,06
21/02/2024	3.000.300	0,03%	31,16	31,10	31,475	31,175
20/02/2024	2.351.697	0,50%	30,96	30,925	31,185	31,165
19/02/2024	1.348.817	0,10%	30,98	30,785	31,125	31,01
16/02/2024	3.807.121	0,65%	30,84	30,78	31,065	30,98
15/02/2024	2.743.874	0,47%	30,74	30,545	30,85	30,78
14/02/2024	2.778.309	0,00%	30,505	30,495	30,745	30,635
13/02/2024	2.696.279	0,02%	30,615	30,47	30,895	30,635
12/02/2024	3.599.411	2,13%	30,10	30,07	30,665	30,63