AXA SA (AXAHF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

33.75

0.00

(0.00%)

Al cierre: 09:57AM EDT

Periodo de tiempo:

15 jun 2023 - 15 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	31.80	31.80	31.10	31.61	31.61	14,400
13 jun 2024	34.03	34.03	33.16	33.16	33.16	900
12 jun 2024	35.00	35.17	35.00	35.17	35.17	11,100
11 jun 2024	34.54	34.54	34.54	34.54	34.54	-
10 jun 2024	35.00	35.08	34.54	34.54	34.54	700
07 jun 2024	35.88	35.88	35.53	35.53	35.53	800
06 jun 2024	36.51	36.51	35.38	36.00	36.00	1,500
05 jun 2024	36.72	36.72	36.72	36.72	36.72	200
04 jun 2024	35.66	35.66	35.66	35.66	35.66	200
03 jun 2024	36.10	36.10	36.10	36.10	36.10	3,400
31 may 2024	36.33	37.00	36.33	37.00	37.00	1,400
30 may 2024	35.50	35.50	35.50	35.50	35.50	100
29 may 2024	35.50	35.50	35.50	35.50	35.50	600
28 may 2024	36.17	36.17	36.15	36.15	36.15	2,300
24 may 2024	36.57	36.78	36.57	36.77	36.77	8,300
23 may 2024	36.31	36.48	36.31	36.40	36.40	1,700
22 may 2024	36.88	36.88	36.00	36.00	36.00	600
21 may 2024	36.50	36.99	35.91	36.99	36.99	7,200
20 may 2024	36.99	36.99	36.99	36.99	36.99	300
17 may 2024	36.50	36.50	36.25	36.25	36.25	500
16 may 2024	36.67	36.87	36.30	36.30	36.30	4,700
15 may 2024	36.27	36.70	35.81	35.81	35.81	3,300
14 may 2024	36.45	36.45	36.45	36.45	36.45	200
13 may 2024	36.27	36.27	36.27	36.27	36.27	1,000
10 may 2024	35.95	35.95	35.95	35.95	35.95	2,200
09 may 2024	36.23	36.23	35.45	35.45	35.45	700
08 may 2024	35.76	36.12	35.36	35.36	35.36	44,200
07 may 2024	34.67	35.77	34.67	35.02	35.02	6,500
06 may 2024	34.16	34.90	34.16	34.45	34.45	2,300
03 may 2024	34.68	34.68	34.68	34.68	34.68	-
02 may 2024	33.73	34.68	33.73	34.68	34.68	1,600
01 may 2024	35.16	35.16	33.10	34.48	34.48	900
30 abr 2024	36.62	36.62	36.62	36.62	36.62	-
30 abr 2024	2.124 Dividendo
29 abr 2024	36.96	36.96	36.39	36.62	34.50	26,400
26 abr 2024	36.50	36.50	36.50	36.50	34.38	200
25 abr 2024	36.74	36.74	36.70	36.70	34.57	300
24 abr 2024	36.90	36.90	36.90	36.90	34.76	-
23 abr 2024	36.95	36.95	36.90	36.90	34.76	1,400
22 abr 2024	36.55	36.55	36.55	36.55	34.43	400
19 abr 2024	36.55	36.55	36.55	36.55	34.43	1,600
18 abr 2024	35.92	35.92	35.92	35.92	33.84	200
17 abr 2024	35.97	35.97	35.78	35.92	33.84	600
16 abr 2024	35.05	35.57	35.05	35.57	33.51	1,400
15 abr 2024	35.97	35.97	35.68	35.68	33.61	400
12 abr 2024	35.73	35.73	35.73	35.73	33.66	1,000
11 abr 2024	36.91	36.91	36.91	36.91	34.77	-
10 abr 2024	36.91	36.91	36.91	36.91	34.77	-
09 abr 2024	36.91	36.91	36.91	36.91	34.77	-
08 abr 2024	37.27	37.27	36.91	36.91	34.77	600
05 abr 2024	36.95	36.95	36.95	36.95	34.81	300
04 abr 2024	37.55	37.55	37.55	37.55	35.37	1,000
03 abr 2024	37.69	37.69	37.36	37.36	35.19	900
02 abr 2024	37.70	37.70	37.70	37.70	35.51	-
01 abr 2024	38.70	38.70	37.00	37.70	35.51	700
28 mar 2024	37.98	37.98	37.60	37.60	35.42	2,000
27 mar 2024	37.65	37.69	37.28	37.38	35.21	11,400
26 mar 2024	36.90	36.90	36.90	36.90	34.76	-
25 mar 2024	36.90	36.90	36.90	36.90	34.76	600
22 mar 2024	37.04	37.04	37.04	37.04	34.89	900
21 mar 2024	37.55	37.60	37.55	37.60	35.42	1,700
20 mar 2024	36.73	36.73	36.73	36.73	34.60	-
19 mar 2024	36.73	36.73	36.73	36.73	34.60	-
18 mar 2024	36.81	37.03	36.73	36.73	34.60	2,700
15 mar 2024	37.70	37.70	37.70	37.70	35.51	400
14 mar 2024	36.96	37.16	36.76	37.16	35.00	2,800
13 mar 2024	37.03	37.03	37.03	37.03	34.88	-
12 mar 2024	37.00	37.03	37.00	37.03	34.88	1,900
11 mar 2024	36.40	36.40	36.20	36.20	34.10	3,000
08 mar 2024	36.50	36.87	36.50	36.87	34.73	900
07 mar 2024	36.00	36.16	36.00	36.03	33.94	6,000
06 mar 2024	35.94	35.94	35.94	35.94	33.86	1,000
05 mar 2024	35.53	35.53	35.31	35.40	33.35	400
04 mar 2024	35.49	35.59	34.90	35.59	33.53	1,900
01 mar 2024	35.05	35.08	35.05	35.08	33.05	1,200
29 feb 2024	35.50	35.70	35.40	35.70	33.63	8,100
28 feb 2024	35.32	35.32	35.32	35.32	33.27	1,700
27 feb 2024	35.06	35.06	35.06	35.06	33.03	1,600
26 feb 2024	35.11	35.11	35.11	35.11	33.07	1,400
23 feb 2024	35.00	35.00	35.00	35.00	32.97	800
22 feb 2024	34.55	34.90	34.55	34.90	32.88	800
21 feb 2024	33.48	33.95	33.48	33.95	31.98	3,600
20 feb 2024	33.37	33.68	33.37	33.68	31.73	300
16 feb 2024	33.30	33.30	33.30	33.30	31.37	400
15 feb 2024	33.30	33.30	33.30	33.30	31.37	200
14 feb 2024	32.82	32.82	32.54	32.54	30.65	1,300
13 feb 2024	33.04	33.04	33.04	33.04	31.12	-
12 feb 2024	33.00	33.04	33.00	33.04	31.12	8,600
09 feb 2024	32.30	32.36	32.11	32.30	30.43	2,700
08 feb 2024	32.67	32.67	32.67	32.67	30.78	-
07 feb 2024	32.67	32.67	32.67	32.67	30.78	-
06 feb 2024	32.67	32.67	32.67	32.67	30.78	100
05 feb 2024	32.57	32.57	32.16	32.16	30.29	500
02 feb 2024	32.71	32.71	32.71	32.71	30.81	300
01 feb 2024	32.81	32.81	32.71	32.71	30.81	700
31 ene 2024	34.00	34.12	34.00	34.12	32.14	1,700
30 ene 2024	33.83	33.83	33.40	33.40	31.46	900
29 ene 2024	33.20	33.20	33.20	33.20	31.27	500
26 ene 2024	33.47	33.47	33.47	33.47	31.53	19,300
25 ene 2024	33.33	33.33	33.23	33.23	31.30	1,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

AXA SA (AXAHF)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)